Stockscreener 앱 받기
1.25
13.64%
0.15
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $1.30 | $1.09 | $0.21 | 1,770,073.0 | +13.64% |
| 2025-04-16 | $1.21 | $1.09 | $0.115 | 1,054,193.0 | -7.56% |
| 2025-04-15 | $1.31 | $1.17 | $0.145 | 1,131,832.0 | -3.25% |
| 2025-04-14 | $1.28 | $1.17 | $0.1083 | 1,421,101.0 | -0.81% |
| 2025-04-11 | $1.26 | $1.17 | $0.09 | 1,161,535.0 | +2.48% |
| 2025-04-10 | $1.33 | $1.17 | $0.16 | 1,175,160.0 | -6.92% |
| 2025-04-09 | $1.33 | $1.08 | $0.25 | 1,928,261.0 | +7.88% |
| 2025-04-08 | $1.36 | $1.20 | $0.165 | 526,757.0 | -9.40% |
| 2025-04-07 | $1.34 | $1.17 | $0.17 | 1,327,157.0 | +1.53% |
| 2025-04-04 | $1.37 | $1.27 | $0.10 | 1,124,958.0 | -4.73% |
| 2025-04-03 | $1.44 | $1.36 | $0.0799 | 574,803.0 | -9.54% |
| 2025-04-02 | $1.57 | $1.39 | $0.18 | 782,302.0 | +5.92% |
| 2025-04-01 | $1.60 | $1.43 | $0.1655 | 909,110.0 | -10.31% |
| 2025-03-31 | $1.73 | $1.58 | $0.145 | 928,345.0 | -8.57% |
| 2025-03-28 | $1.86 | $1.74 | $0.1206 | 481,481.0 | -4.89% |
| 2025-03-27 | $1.91 | $1.80 | $0.1102 | 753,637.0 | -0.54% |
| 2025-03-26 | $2.16 | $1.79 | $0.37 | 1,713,710.0 | -15.14% |
| 2025-03-25 | $2.23 | $2.06 | $0.17 | 936,392.0 | -1.80% |
| 2025-03-24 | $2.28 | $2.11 | $0.17 | 757,161.0 | +4.72% |
| 2025-03-21 | $2.19 | $2.08 | $0.105 | 912,973.0 | -3.20% |
| 2025-03-20 | $2.20 | $2.10 | $0.10 | 508,195.0 | +2.34% |
C 4 Therapeutics Inc 주식 (CCCC) 연도별 가격 이력
이 심층 분석에서는 C 4 Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 C 4 Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.60 | $1.08 | $0.5105 | 16,657,315.0 | -21.88% |
| 2025-03 | $2.68 | $1.58 | $1.10 | 16,476,328.0 | -40.96% |
| 2025-02 | $3.72 | $2.48 | $1.25 | 15,624,593.0 | -21.90% |
| 2025-01 | $4.26 | $3.38 | $0.88 | 18,818,487.0 | -3.61% |
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.10 | $3.53 | $1.57 | 28,592,832.0 | -20.00% |
| 2024-11 | $6.52 | $3.84 | $2.68 | 22,554,049.0 | -14.63% |
| 2024-10 | $7.14 | $4.97 | $2.17 | 14,878,840.0 | -6.49% |
| 2024-09 | $7.22 | $4.56 | $2.66 | 24,351,402.0 | -9.81% |
| 2024-08 | $7.36 | $5.28 | $2.08 | 20,210,935.0 | -5.67% |
| 2024-07 | $7.66 | $4.36 | $3.30 | 34,489,447.0 | +45.02% |
| 2024-06 | $5.14 | $3.91 | $1.23 | 42,279,181.0 | -7.60% |
| 2024-05 | $7.29 | $4.76 | $2.53 | 28,071,542.0 | -20.63% |
| 2024-04 | $8.29 | $6.12 | $2.17 | 27,133,147.0 | -22.89% |
| 2024-03 | $11.88 | $7.76 | $4.12 | 53,976,291.0 | -25.59% |
| 2024-02 | $11.37 | $5.00 | $6.37 | 65,022,019.0 | +77.67% |
| 2024-01 | $8.42 | $5.25 | $3.17 | 143,760,168.0 | +9.38% |
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.37 | $1.06 | $7.31 | 750,991,862.0 | +246.63% |
| 2023-11 | $2.03 | $1.23 | $0.80 | 7,382,983.0 | +9.40% |
| 2023-10 | $2.02 | $1.30 | $0.725 | 12,868,452.0 | -19.89% |
| 2023-09 | $3.03 | $1.72 | $1.31 | 10,294,111.0 | -35.86% |
| 2023-08 | $3.86 | $2.90 | $0.96 | 7,440,226.0 | -25.45% |
| 2023-07 | $3.95 | $2.67 | $1.28 | 46,714,854.0 | +41.45% |
| 2023-06 | $3.90 | $2.60 | $1.30 | 18,390,529.0 | -18.88% |
| 2023-05 | $3.55 | $2.89 | $0.66 | 14,061,133.0 | +12.25% |
| 2023-04 | $3.55 | $2.85 | $0.70 | 8,158,854.0 | -3.82% |
| 2023-03 | $5.36 | $3.00 | $2.37 | 13,599,633.0 | -40.42% |
| 2023-02 | $8.35 | $4.71 | $3.64 | 13,648,063.0 | -32.35% |
| 2023-01 | $9.41 | $5.86 | $3.55 | 7,894,571.0 | +32.03% |
2.51%
자본화:
|
볼륨(24시간):