Get the Stockscreener App
3.9278
2.96%
-0.1222
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 November 21, 2024, is $3.9278.
- 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 270.55% to $3.9278 now.
- The 52-week high stock price for CCCC is $11.88, representing a 202.46% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for CCCC is $1.06, indicating a -73.01% decrease from the current share price, occurred on December 06, 2023.
- The closing price of C 4 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $4.12 | $3.89 | $0.23 | 698,332.0 | -3.09% |
| Nov 20, 2024 | $4.23 | $3.84 | $0.39 | 1,263,876.0 | -2.41% |
| Nov 19, 2024 | $4.29 | $4.11 | $0.18 | 1,113,760.0 | -1.19% |
| Nov 18, 2024 | $4.36 | $3.88 | $0.476 | 1,236,917.0 | -2.55% |
| Nov 15, 2024 | $4.93 | $4.25 | $0.6798 | 1,504,625.0 | -8.69% |
| Nov 14, 2024 | $5.14 | $4.72 | $0.42 | 933,887.0 | -7.99% |
| Nov 13, 2024 | $5.62 | $5.13 | $0.49 | 1,092,201.0 | -6.90% |
| Nov 12, 2024 | $5.89 | $5.41 | $0.48 | 740,074.0 | -6.29% |
| Nov 11, 2024 | $6.20 | $5.76 | $0.44 | 820,366.0 | -2.97% |
| Nov 08, 2024 | $6.17 | $5.89 | $0.28 | 825,947.0 | +0.33% |
| Nov 07, 2024 | $6.25 | $5.93 | $0.32 | 853,501.0 | +1.17% |
| Nov 06, 2024 | $6.45 | $5.87 | $0.58 | 914,244.0 | -1.97% |
| Nov 05, 2024 | $6.37 | $5.84 | $0.5295 | 2,810,023.0 | -5.58% |
| Nov 04, 2024 | $6.52 | $5.41 | $1.11 | 1,714,257.0 | +14.97% |
| Nov 01, 2024 | $5.96 | $5.44 | $0.52 | 1,037,915.0 | +5.25% |
| Oct 31, 2024 | $5.76 | $5.22 | $0.5431 | 624,280.0 | -3.62% |
| Oct 30, 2024 | $5.89 | $5.53 | $0.365 | 525,425.0 | -6.27% |
| Oct 29, 2024 | $5.96 | $5.75 | $0.21 | 407,984.0 | -1.67% |
| Oct 28, 2024 | $6.27 | $5.91 | $0.36 | 592,930.0 | +1.87% |
| Oct 25, 2024 | $6.10 | $5.81 | $0.29 | 272,911.0 | -1.01% |
| Oct 24, 2024 | $6.14 | $5.83 | $0.31 | 321,312.0 | -1.49% |
| Oct 23, 2024 | $6.36 | $5.90 | $0.46 | 465,490.0 | -2.74% |
| Oct 22, 2024 | $6.25 | $6.10 | $0.15 | 197,059.0 | -0.64% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.52 | $3.84 | $2.68 | 17,559,925.0 | -26.36% |
| 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% |
C 4 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% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):