Get the Stockscreener App
4.30
0.92%
-0.04
After Hours:
4.26
-0.04
-0.93%
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 July 02, 2026, is $4.30.
- 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 305.66% to $4.30 now.
- The 52-week high stock price for CCCC is $5.17, representing a 20.23% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for CCCC is $1.435, indicating a -66.63% decrease from the current share price, occurred on July 03, 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $4.43 | $4.15 | $0.28 | 2,564,810.0 | -0.92% |
| Jul 01, 2026 | $4.73 | $4.12 | $0.605 | 5,349,530.0 | -7.07% |
| Jun 30, 2026 | $5.17 | $4.31 | $0.86 | 6,611,611.0 | +7.36% |
| Jun 29, 2026 | $4.50 | $4.25 | $0.25 | 3,114,980.0 | +2.11% |
| Jun 26, 2026 | $4.58 | $4.14 | $0.435 | 20,140,213.0 | -3.18% |
| Jun 25, 2026 | $4.45 | $4.21 | $0.2399 | 2,592,231.0 | +3.53% |
| Jun 24, 2026 | $4.38 | $4.16 | $0.219 | 2,735,457.0 | +0.71% |
| Jun 23, 2026 | $4.48 | $3.99 | $0.49 | 2,937,261.0 | +2.43% |
| Jun 22, 2026 | $4.41 | $4.10 | $0.31 | 2,995,352.0 | -0.72% |
| Jun 18, 2026 | $4.18 | $3.85 | $0.325 | 3,419,110.0 | +5.87% |
| Jun 17, 2026 | $4.17 | $3.84 | $0.335 | 2,093,950.0 | +2.08% |
| Jun 16, 2026 | $3.93 | $3.60 | $0.325 | 1,539,416.0 | +0.52% |
| Jun 15, 2026 | $4.05 | $3.82 | $0.23 | 1,552,382.0 | -2.05% |
| Jun 12, 2026 | $4.25 | $3.84 | $0.405 | 2,849,176.0 | +0.78% |
| Jun 11, 2026 | $3.98 | $3.73 | $0.25 | 2,226,445.0 | +0.00% |
| Jun 10, 2026 | $3.88 | $3.53 | $0.355 | 2,277,046.0 | +8.10% |
| Jun 09, 2026 | $3.87 | $3.44 | $0.43 | 1,648,500.0 | -0.28% |
| Jun 08, 2026 | $3.99 | $3.54 | $0.45 | 1,949,730.0 | -6.75% |
| Jun 05, 2026 | $4.16 | $3.79 | $0.375 | 2,126,129.0 | -7.67% |
| Jun 04, 2026 | $4.45 | $3.97 | $0.475 | 1,548,047.0 | +5.30% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $4.73 | $4.12 | $0.605 | 10,479,150.0 | -7.92% |
| Jun, 2026 | $5.17 | $3.44 | $1.73 | 74,122,498.0 | +6.86% |
| May, 2026 | $4.58 | $2.75 | $1.83 | 61,152,046.0 | +54.42% |
| 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% |
3.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):