Get the Stockscreener App
1.99
5.85%
0.11
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 February 03, 2026, is $1.99.
- 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 87.74% to $1.99 now.
- The 52-week high stock price for CCCC is $3.72, representing a 86.93% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for CCCC is $1.085, indicating a -45.48% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $2.04 | $1.88 | $0.155 | 1,010,520.0 | +5.85% |
| Feb 02, 2026 | $1.93 | $1.85 | $0.08 | 851,130.0 | -1.05% |
| Jan 30, 2026 | $1.96 | $1.83 | $0.13 | 1,667,369.0 | -3.06% |
| Jan 29, 2026 | $2.04 | $1.94 | $0.105 | 956,244.0 | -3.45% |
| Jan 28, 2026 | $2.14 | $2.00 | $0.14 | 1,009,592.0 | -5.14% |
| Jan 27, 2026 | $2.15 | $2.08 | $0.0651 | 532,140.0 | +3.38% |
| Jan 26, 2026 | $2.17 | $2.07 | $0.1001 | 666,439.0 | -3.72% |
| Jan 23, 2026 | $2.19 | $2.13 | $0.0565 | 769,361.0 | -1.38% |
| Jan 22, 2026 | $2.23 | $2.13 | $0.10 | 780,092.0 | +2.83% |
| Jan 21, 2026 | $2.19 | $2.06 | $0.13 | 1,136,231.0 | -2.75% |
| Jan 20, 2026 | $2.20 | $2.09 | $0.11 | 10,033,804.0 | -2.24% |
| Jan 16, 2026 | $2.29 | $2.17 | $0.125 | 1,265,916.0 | +0.45% |
| Jan 15, 2026 | $2.34 | $2.19 | $0.15 | 736,880.0 | -4.72% |
| Jan 14, 2026 | $2.47 | $2.27 | $0.20 | 1,031,959.0 | +0.87% |
| Jan 13, 2026 | $2.35 | $2.13 | $0.215 | 1,716,200.0 | +8.45% |
| Jan 12, 2026 | $2.16 | $2.02 | $0.14 | 1,823,132.0 | -0.47% |
| Jan 09, 2026 | $2.25 | $2.13 | $0.115 | 1,074,860.0 | -2.28% |
| Jan 08, 2026 | $2.27 | $2.12 | $0.15 | 1,078,048.0 | -1.35% |
| Jan 07, 2026 | $2.33 | $2.05 | $0.28 | 2,117,601.0 | +9.36% |
| Jan 06, 2026 | $2.08 | $2.02 | $0.065 | 853,321.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $2.04 | $1.85 | $0.185 | 1,861,650.0 | +4.74% |
| 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% |
1.53%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):