Stockscreener 앱 받기
2.92
3.18%
0.09
시간 외 거래:
2.88
-0.04
-1.37%
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $3.08 | $2.75 | $0.335 | 4,844,781.0 | +3.18% |
| 2026-04-30 | $2.90 | $2.57 | $0.33 | 2,315,273.0 | +10.55% |
| 2026-04-29 | $2.77 | $2.52 | $0.2523 | 1,836,863.0 | -6.91% |
| 2026-04-28 | $2.95 | $2.73 | $0.225 | 1,709,574.0 | -2.83% |
| 2026-04-27 | $3.00 | $2.82 | $0.1899 | 1,199,428.0 | -1.74% |
| 2026-04-24 | $3.01 | $2.77 | $0.24 | 2,142,615.0 | -3.03% |
| 2026-04-23 | $3.08 | $2.93 | $0.15 | 2,284,531.0 | -3.26% |
| 2026-04-22 | $3.20 | $2.99 | $0.21 | 1,594,038.0 | -1.60% |
| 2026-04-21 | $3.15 | $2.89 | $0.26 | 3,319,355.0 | +4.35% |
| 2026-04-20 | $3.08 | $2.86 | $0.215 | 2,561,313.0 | +2.40% |
| 2026-04-17 | $3.02 | $2.87 | $0.15 | 1,128,017.0 | +0.69% |
| 2026-04-16 | $2.94 | $2.80 | $0.14 | 1,338,135.0 | +0.35% |
| 2026-04-15 | $2.94 | $2.75 | $0.185 | 1,849,193.0 | +4.71% |
| 2026-04-14 | $2.96 | $2.71 | $0.2543 | 3,926,195.0 | +0.00% |
| 2026-04-13 | $3.02 | $2.50 | $0.52 | 5,230,083.0 | +8.88% |
| 2026-04-10 | $2.87 | $2.50 | $0.37 | 3,911,163.0 | -10.42% |
| 2026-04-09 | $3.01 | $2.67 | $0.34 | 19,623,029.0 | -2.41% |
| 2026-04-08 | $2.96 | $2.83 | $0.135 | 1,639,115.0 | +5.84% |
| 2026-04-07 | $2.86 | $2.71 | $0.1499 | 1,197,887.0 | -3.52% |
| 2026-04-06 | $3.02 | $2.82 | $0.20 | 1,464,464.0 | +0.71% |
| 2026-04-02 | $2.84 | $2.60 | $0.2399 | 2,125,715.0 | +4.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $3.08 | $2.75 | $0.335 | 4,844,781.0 | +0.00% |
| 2026-04 | $3.20 | $2.50 | $0.70 | 69,663,746.0 | +11.03% |
| 2026-03 | $3.82 | $2.30 | $1.52 | 59,503,331.0 | -2.59% |
| 2026-02 | $3.00 | $1.69 | $1.31 | 35,677,216.0 | +42.11% |
| 2026-01 | $2.47 | $1.83 | $0.64 | 31,641,203.0 | -0.52% |
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.84 | $1.93 | $0.915 | 39,496,878.0 | -27.68% |
| 2025-11 | $2.75 | $2.17 | $0.5799 | 26,842,048.0 | +3.83% |
| 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% |
2.45%
자본화:
|
볼륨(24시간):