Get the Stockscreener App
3.47
5.71%
-0.21
After Hours:
3.50
0.03
+0.86%
C 4 Therapeutics Inc Stock (CCCC) Price History
The historical daily chart and data for C 4 Therapeutics Inc stock (CCCC), show that the latest closing stock price as of January 31, 2025, is $3.47.
- C 4 Therapeutics Inc all-time high stock price is $51.21, occurred on September 23, 2021.
- The lowest C 4 Therapeutics Inc stock price recorded was $1.06 on December 06, 2023. Since then, C 4 Therapeutics Inc's stock price has risen over 227.36% to $3.47 now.
- The 52-week high stock price for CCCC is $11.88, representing a 242.36% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for CCCC is $3.38, indicating a -2.59% decrease from the current share price, occurred on January 13, 2025.
- The closing price of C 4 Therapeutics Inc (CCCC) stock in the beginning of 2024 was $33.16. The stock closed the year at $5.90, a loss of over -82.21% for the year.
The table below shows more information about CCCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $3.84 | $3.40 | $0.44 | 2,188,800.0 | -5.71% |
| Jan 30, 2025 | $3.78 | $3.58 | $0.195 | 558,567.0 | +2.51% |
| Jan 29, 2025 | $3.73 | $3.57 | $0.165 | 446,300.0 | -1.10% |
| Jan 28, 2025 | $3.72 | $3.58 | $0.14 | 635,100.0 | +0.28% |
| Jan 27, 2025 | $3.77 | $3.55 | $0.2245 | 964,081.0 | -0.28% |
| Jan 24, 2025 | $3.75 | $3.57 | $0.185 | 1,108,003.0 | -2.94% |
| Jan 23, 2025 | $3.79 | $3.59 | $0.195 | 791,023.0 | +0.81% |
| Jan 22, 2025 | $3.95 | $3.66 | $0.29 | 898,948.0 | -3.64% |
| Jan 21, 2025 | $4.03 | $3.79 | $0.235 | 909,971.0 | -2.28% |
| Jan 17, 2025 | $4.01 | $3.87 | $0.14 | 1,304,051.0 | +2.07% |
| Jan 16, 2025 | $4.03 | $3.81 | $0.22 | 599,464.0 | -4.46% |
| Jan 15, 2025 | $4.07 | $3.83 | $0.24 | 1,245,081.0 | +8.02% |
| Jan 14, 2025 | $3.85 | $3.55 | $0.295 | 943,985.0 | +6.86% |
| Jan 13, 2025 | $3.60 | $3.38 | $0.22 | 1,179,094.0 | -4.50% |
| Jan 10, 2025 | $3.79 | $3.47 | $0.325 | 973,352.0 | -4.56% |
| Jan 08, 2025 | $3.88 | $3.72 | $0.16 | 433,915.0 | -0.52% |
| Jan 07, 2025 | $4.22 | $3.80 | $0.42 | 565,186.0 | -5.62% |
| Jan 06, 2025 | $4.26 | $3.90 | $0.36 | 1,246,043.0 | +4.34% |
| Jan 03, 2025 | $3.98 | $3.67 | $0.31 | 801,224.0 | +7.10% |
C 4 Therapeutics Inc Stock (CCCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 4 Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 4 Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 4 Therapeutics Inc Stock (CCCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $4.26 | $3.38 | $0.88 | 21,007,287.0 | -3.61% |
C 4 Therapeutics Inc Stock (CCCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.10 | $3.53 | $1.57 | 28,592,832.0 | -20.00% |
| Nov, 2024 | $6.52 | $3.84 | $2.68 | 22,554,049.0 | -14.63% |
| Oct, 2024 | $7.14 | $4.97 | $2.17 | 14,878,840.0 | -6.49% |
| Sep, 2024 | $7.22 | $4.56 | $2.66 | 24,351,402.0 | -9.81% |
| Aug, 2024 | $7.36 | $5.28 | $2.08 | 20,210,935.0 | -5.67% |
| Jul, 2024 | $7.66 | $4.36 | $3.30 | 34,489,447.0 | +45.02% |
| Jun, 2024 | $5.14 | $3.91 | $1.23 | 42,279,181.0 | -7.60% |
| May, 2024 | $7.29 | $4.76 | $2.53 | 28,071,542.0 | -20.63% |
| Apr, 2024 | $8.29 | $6.12 | $2.17 | 27,133,147.0 | -22.89% |
| Mar, 2024 | $11.88 | $7.76 | $4.12 | 53,976,291.0 | -25.59% |
| Feb, 2024 | $11.37 | $5.00 | $6.37 | 65,022,019.0 | +77.67% |
| Jan, 2024 | $8.42 | $5.25 | $3.17 | 143,760,168.0 | +9.38% |
C 4 Therapeutics Inc Stock (CCCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.37 | $1.06 | $7.31 | 750,991,862.0 | +246.63% |
| Nov, 2023 | $2.03 | $1.23 | $0.80 | 7,382,983.0 | +9.40% |
| Oct, 2023 | $2.02 | $1.30 | $0.725 | 12,868,452.0 | -19.89% |
| Sep, 2023 | $3.03 | $1.72 | $1.31 | 10,294,111.0 | -35.86% |
| Aug, 2023 | $3.86 | $2.90 | $0.96 | 7,440,226.0 | -25.45% |
| Jul, 2023 | $3.95 | $2.67 | $1.28 | 46,714,854.0 | +41.45% |
| Jun, 2023 | $3.90 | $2.60 | $1.30 | 18,390,529.0 | -18.88% |
| May, 2023 | $3.55 | $2.89 | $0.66 | 14,061,133.0 | +12.25% |
| Apr, 2023 | $3.55 | $2.85 | $0.70 | 8,158,854.0 | -3.82% |
| Mar, 2023 | $5.36 | $3.00 | $2.37 | 13,599,633.0 | -40.42% |
| Feb, 2023 | $8.35 | $4.71 | $3.64 | 13,648,063.0 | -32.35% |
| Jan, 2023 | $9.41 | $5.86 | $3.55 | 7,894,571.0 | +32.03% |
3.95%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):