Get the Stockscreener App
3.95
2.73%
0.105
After Hours:
3.97
0.02
+0.51%
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 December 20, 2024, is $3.95.
- 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 272.64% to $3.95 now.
- The 52-week high stock price for CCCC is $11.88, representing a 200.76% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for CCCC is $3.61, indicating a -8.61% decrease from the current share price, occurred on December 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $3.98 | $3.72 | $0.26 | 3,725,128.0 | +2.73% |
| Dec 19, 2024 | $4.06 | $3.69 | $0.365 | 2,391,748.0 | +5.20% |
| Dec 18, 2024 | $4.04 | $3.61 | $0.43 | 1,280,803.0 | -9.75% |
| Dec 17, 2024 | $4.44 | $4.00 | $0.443 | 987,204.0 | -6.03% |
| Dec 16, 2024 | $4.53 | $4.24 | $0.29 | 1,086,360.0 | -1.60% |
| Dec 13, 2024 | $4.41 | $4.04 | $0.37 | 1,620,695.0 | +1.39% |
| Dec 12, 2024 | $4.70 | $4.19 | $0.51 | 1,553,667.0 | -8.28% |
| Dec 11, 2024 | $4.88 | $4.21 | $0.675 | 1,666,513.0 | +9.28% |
| Dec 10, 2024 | $4.45 | $4.02 | $0.43 | 1,042,123.0 | +2.86% |
| Dec 09, 2024 | $5.10 | $4.09 | $1.01 | 2,357,912.0 | -5.20% |
| Dec 06, 2024 | $4.63 | $3.93 | $0.6969 | 1,604,167.0 | +13.33% |
| Dec 05, 2024 | $3.96 | $3.77 | $0.19 | 1,061,013.0 | -0.26% |
| Dec 04, 2024 | $4.09 | $3.79 | $0.305 | 1,337,858.0 | -3.69% |
| Dec 03, 2024 | $4.29 | $4.04 | $0.25 | 1,222,438.0 | -5.58% |
| Dec 02, 2024 | $4.56 | $4.28 | $0.28 | 920,081.0 | -5.49% |
| Nov 29, 2024 | $4.64 | $4.47 | $0.17 | 351,061.0 | +0.00% |
| Nov 27, 2024 | $4.65 | $4.23 | $0.42 | 992,961.0 | +8.59% |
| Nov 26, 2024 | $4.39 | $4.19 | $0.20 | 711,675.0 | -4.34% |
| Nov 25, 2024 | $4.59 | $4.31 | $0.28 | 815,268.0 | +3.06% |
| Nov 22, 2024 | $4.34 | $3.91 | $0.4285 | 1,325,262.0 | +5.99% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $5.10 | $3.61 | $1.49 | 27,582,838.0 | -13.19% |
| 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% |
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% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):