Get the Stockscreener App
5.97
2.29%
-0.14
After Hours:
5.94
-0.03
-0.50%
C4 Therapeutics Inc Stock (CCCC) Price History
The historical daily chart and data for C4 Therapeutics Inc stock (CCCC), show that the latest closing stock price as of May 16, 2024, is $5.97.
- C4 Therapeutics Inc all-time high stock price is $51.21, occurred on September 23, 2021.
- The lowest C4 Therapeutics Inc stock price recorded was $1.06 on December 06, 2023. Since then, C4 Therapeutics Inc's stock price has risen over 463.21% to $5.97 now.
- The 52-week high stock price for CCCC is $11.88, representing a 98.99% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for CCCC is $1.06, indicating a -82.24% decrease from the current share price, occurred on December 06, 2023.
- The closing price of C4 Therapeutics Inc (CCCC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $6.20 | $5.91 | $0.29 | 1,454,807.0 | -2.29% |
| May 15, 2024 | $6.37 | $6.08 | $0.295 | 2,091,362.0 | +1.83% |
| May 14, 2024 | $6.38 | $5.88 | $0.505 | 1,312,857.0 | -2.76% |
| May 13, 2024 | $6.35 | $6.14 | $0.21 | 1,121,857.0 | +0.16% |
| May 10, 2024 | $6.93 | $6.15 | $0.785 | 1,457,321.0 | -9.41% |
| May 09, 2024 | $7.08 | $6.53 | $0.55 | 1,570,179.0 | +5.43% |
| May 08, 2024 | $7.29 | $6.36 | $0.93 | 2,378,001.0 | -5.01% |
| May 07, 2024 | $6.95 | $6.52 | $0.425 | 877,653.0 | +1.19% |
| May 06, 2024 | $6.86 | $6.43 | $0.4251 | 1,180,737.0 | -0.45% |
| May 03, 2024 | $6.94 | $6.57 | $0.375 | 922,007.0 | +4.82% |
| May 02, 2024 | $6.63 | $6.28 | $0.35 | 971,478.0 | -1.68% |
| May 01, 2024 | $6.61 | $6.22 | $0.39 | 1,809,439.0 | +3.81% |
| Apr 30, 2024 | $6.38 | $6.17 | $0.212 | 910,007.0 | -0.32% |
| Apr 29, 2024 | $6.43 | $6.18 | $0.25 | 1,061,498.0 | +2.43% |
| Apr 26, 2024 | $6.37 | $6.12 | $0.25 | 1,040,554.0 | -1.12% |
| Apr 25, 2024 | $6.34 | $6.15 | $0.19 | 1,409,063.0 | -3.55% |
| Apr 24, 2024 | $6.99 | $6.46 | $0.53 | 991,838.0 | -6.23% |
| Apr 23, 2024 | $7.15 | $6.89 | $0.26 | 892,218.0 | +0.58% |
| Apr 22, 2024 | $7.00 | $6.70 | $0.30 | 745,291.0 | +2.08% |
| Apr 19, 2024 | $7.16 | $6.53 | $0.6275 | 1,705,801.0 | -2.75% |
| Apr 18, 2024 | $7.06 | $6.75 | $0.31 | 1,120,542.0 | +0.58% |
| Apr 17, 2024 | $7.01 | $6.75 | $0.2646 | 1,156,975.0 | +0.59% |
C4 Therapeutics Inc Stock (CCCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C4 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 C4 Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C4 Therapeutics Inc Stock (CCCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.29 | $5.88 | $1.42 | 18,602,505.0 | -5.24% |
| 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% |
C4 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% |
C4 Therapeutics Inc Stock (CCCC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.74 | $5.34 | $3.40 | 10,015,180.0 | -31.16% |
| Nov, 2022 | $10.42 | $6.71 | $3.71 | 11,036,987.0 | -10.91% |
| Oct, 2022 | $9.70 | $7.10 | $2.60 | 7,135,089.0 | +9.69% |
| Sep, 2022 | $12.61 | $7.87 | $4.74 | 12,660,150.0 | -13.00% |
| Aug, 2022 | $13.23 | $8.98 | $4.25 | 6,916,609.0 | +4.56% |
| Jul, 2022 | $11.67 | $7.35 | $4.32 | 7,935,135.0 | +27.85% |
| Jun, 2022 | $7.82 | $4.84 | $2.98 | 17,377,677.0 | +3.86% |
| May, 2022 | $9.57 | $6.19 | $3.38 | 16,077,347.0 | -15.29% |
| Apr, 2022 | $26.80 | $7.51 | $19.29 | 36,260,214.0 | -64.67% |
| Mar, 2022 | $25.99 | $19.81 | $6.18 | 14,059,727.0 | +8.16% |
| Feb, 2022 | $25.72 | $19.84 | $5.88 | 8,030,340.0 | -8.19% |
| Jan, 2022 | $33.76 | $19.83 | $13.93 | 9,969,673.0 | -24.13% |
4.27%
2.59%
Cap:
|
Volume (24h):