Stockscreener 앱 받기
2.48
4.98%
-0.13
시간 외 거래:
2.50
0.02
+0.81%
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $2.65 | $2.37 | $0.2795 | 1,928,619.0 | -4.98% |
| 2025-10-31 | $2.62 | $2.38 | $0.24 | 1,595,311.0 | +6.10% |
| 2025-10-30 | $2.60 | $2.45 | $0.155 | 929,674.0 | -1.99% |
| 2025-10-29 | $2.60 | $2.45 | $0.1489 | 1,331,681.0 | -2.71% |
| 2025-10-28 | $2.67 | $2.56 | $0.1138 | 815,775.0 | -2.64% |
| 2025-10-27 | $2.79 | $2.51 | $0.2799 | 1,933,331.0 | +8.16% |
| 2025-10-24 | $2.52 | $2.32 | $0.1992 | 1,811,788.0 | +2.94% |
| 2025-10-23 | $2.42 | $2.26 | $0.16 | 1,981,368.0 | +4.39% |
| 2025-10-22 | $2.45 | $2.21 | $0.24 | 1,507,873.0 | -7.32% |
| 2025-10-21 | $2.69 | $2.41 | $0.28 | 3,167,018.0 | -3.15% |
| 2025-10-20 | $2.56 | $2.31 | $0.255 | 2,266,483.0 | +7.17% |
| 2025-10-17 | $2.52 | $2.31 | $0.2049 | 2,479,089.0 | -4.44% |
| 2025-10-16 | $2.82 | $2.12 | $0.70 | 10,763,635.0 | +11.71% |
| 2025-10-15 | $2.22 | $2.01 | $0.21 | 1,369,646.0 | +9.90% |
| 2025-10-14 | $2.10 | $1.99 | $0.11 | 1,515,405.0 | -4.27% |
| 2025-10-13 | $2.27 | $2.04 | $0.23 | 2,122,586.0 | -6.22% |
| 2025-10-10 | $2.50 | $2.23 | $0.27 | 2,350,137.0 | -6.64% |
| 2025-10-09 | $2.49 | $2.22 | $0.27 | 2,430,698.0 | +8.07% |
| 2025-10-08 | $2.29 | $2.17 | $0.12 | 1,705,205.0 | -1.33% |
| 2025-10-07 | $2.31 | $2.16 | $0.1488 | 2,028,081.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.65 | $2.37 | $0.2795 | 3,857,238.0 | -4.98% |
| 2025-10 | $2.82 | $1.99 | $0.83 | 59,529,154.0 | +17.57% |
| 2025-09 | $3.65 | $2.13 | $1.52 | 37,425,528.0 | -14.62% |
| 2025-08 | $3.06 | $1.95 | $1.11 | 33,677,125.0 | +26.83% |
| 2025-07 | $2.71 | $1.40 | $1.31 | 31,724,025.0 | +43.36% |
| 2025-06 | $1.78 | $1.27 | $0.51 | 26,963,956.0 | +14.40% |
| 2025-05 | $1.79 | $1.21 | $0.58 | 20,905,980.0 | -23.78% |
| 2025-04 | $1.74 | $1.08 | $0.655 | 27,310,420.0 | +2.50% |
| 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% |
0.64%
0.35%
자본화:
|
볼륨(24시간):