Get the Stockscreener App
3.56
1.14%
0.04
After Hours:
3.64
0.08
+2.25%
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 May 22, 2026, is $3.56.
- 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 235.85% to $3.56 now.
- The 52-week high stock price for CCCC is $3.95, representing a 10.96% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for CCCC is $1.21, indicating a -66.01% decrease from the current share price, occurred on May 30, 2025.
- The closing price of C 4 Therapeutics Inc (CCCC) stock in the beginning of 2025 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 22, 2026 | $3.69 | $3.54 | $0.15 | 1,706,851.0 | +1.14% |
| May 21, 2026 | $3.56 | $3.19 | $0.365 | 2,126,377.0 | +7.32% |
| May 20, 2026 | $3.38 | $3.13 | $0.25 | 1,552,709.0 | +5.47% |
| May 19, 2026 | $3.22 | $3.05 | $0.17 | 1,896,935.0 | -3.42% |
| May 18, 2026 | $3.58 | $3.12 | $0.46 | 2,079,446.0 | -9.55% |
| May 15, 2026 | $3.70 | $3.28 | $0.42 | 2,280,624.0 | -1.93% |
| May 14, 2026 | $3.79 | $3.48 | $0.31 | 2,821,362.0 | -1.36% |
| May 13, 2026 | $3.95 | $3.13 | $0.815 | 14,554,255.0 | +16.09% |
| May 12, 2026 | $3.19 | $3.04 | $0.16 | 2,314,202.0 | +0.00% |
| May 11, 2026 | $3.20 | $2.95 | $0.25 | 2,986,726.0 | +7.46% |
| May 08, 2026 | $3.08 | $2.92 | $0.153 | 1,341,533.0 | -1.01% |
| May 07, 2026 | $3.10 | $2.79 | $0.305 | 2,795,388.0 | +1.71% |
| May 06, 2026 | $3.01 | $2.90 | $0.115 | 1,315,572.0 | -1.35% |
| May 05, 2026 | $3.07 | $2.88 | $0.185 | 1,192,687.0 | -2.14% |
| May 04, 2026 | $3.20 | $2.82 | $0.3752 | 4,189,490.0 | +3.94% |
| May 01, 2026 | $3.08 | $2.75 | $0.335 | 4,844,781.0 | +3.18% |
| Apr 30, 2026 | $2.90 | $2.57 | $0.33 | 2,315,273.0 | +10.55% |
| Apr 29, 2026 | $2.77 | $2.52 | $0.2523 | 1,836,863.0 | -6.91% |
| Apr 28, 2026 | $2.95 | $2.73 | $0.225 | 1,709,574.0 | -2.83% |
| Apr 27, 2026 | $3.00 | $2.82 | $0.1899 | 1,199,428.0 | -1.74% |
| Apr 24, 2026 | $3.01 | $2.77 | $0.24 | 2,142,615.0 | -3.03% |
| Apr 23, 2026 | $3.08 | $2.93 | $0.15 | 2,284,531.0 | -3.26% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.95 | $2.75 | $1.20 | 51,705,789.0 | +25.80% |
| Apr, 2026 | $3.20 | $2.50 | $0.70 | 64,818,965.0 | +7.60% |
| Mar, 2026 | $3.82 | $2.30 | $1.52 | 59,503,331.0 | -2.59% |
| Feb, 2026 | $3.00 | $1.69 | $1.31 | 35,677,216.0 | +42.11% |
| Jan, 2026 | $2.47 | $1.83 | $0.64 | 31,641,203.0 | -0.52% |
C 4 Therapeutics Inc Stock (CCCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.84 | $1.93 | $0.915 | 39,496,878.0 | -27.68% |
| Nov, 2025 | $2.75 | $2.17 | $0.5799 | 26,842,048.0 | +3.83% |
| Oct, 2025 | $2.82 | $1.99 | $0.83 | 59,529,154.0 | +17.57% |
| Sep, 2025 | $3.65 | $2.13 | $1.52 | 37,425,528.0 | -14.62% |
| Aug, 2025 | $3.06 | $1.95 | $1.11 | 33,677,125.0 | +26.83% |
| Jul, 2025 | $2.71 | $1.40 | $1.31 | 31,724,025.0 | +43.36% |
| Jun, 2025 | $1.78 | $1.27 | $0.51 | 26,963,956.0 | +14.40% |
| May, 2025 | $1.79 | $1.21 | $0.58 | 20,905,980.0 | -23.78% |
| Apr, 2025 | $1.74 | $1.08 | $0.655 | 27,310,420.0 | +2.50% |
| Mar, 2025 | $2.68 | $1.58 | $1.10 | 16,476,328.0 | -40.96% |
| Feb, 2025 | $3.72 | $2.48 | $1.25 | 15,624,593.0 | -21.90% |
| Jan, 2025 | $4.26 | $3.38 | $0.88 | 18,818,487.0 | -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% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):