Dark

CCCC
C4 Therapeutics, Inc.
stock NASDAQ

At Close

Nov 14, 2025 3:59:52 PM EST

2.48USD+1.224%(+0.03)793,865

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 14, 2025 8:49:30 AM EST

2.35USD-3.947%(-0.10)850

After-hours

Nov 13, 2025 4:03:30 PM EST

2.43USD-0.410%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	2.4000	2.5000	2.3700	2.4700	+0.816%	793,865	0.000%
2025-11-13	2.4500	2.5200	2.3900	2.4500	-1.210%	1,534,283	+0.816%
2025-11-12	2.4400	2.5700	2.4400	2.4800	0.000%	5,976,917	-0.403%
2025-11-11	2.3400	2.4850	2.3200	2.4800	+5.983%	685,796	-0.403%
2025-11-10	2.3500	2.4200	2.2899	2.3400	0.000%	698,812	+5.556%
2025-11-07	2.3500	2.4200	2.1700	2.3400	-1.681%	1,190,954	+5.556%
2025-11-06	2.3500	2.4550	2.3200	2.3800	+0.422%	945,662	+3.782%
2025-11-05	2.2500	2.3800	2.2400	2.3700	+4.867%	1,586,117	+4.219%
2025-11-04	2.4300	2.4400	2.2500	2.2600	-8.871%	1,292,126	+9.292%
2025-11-03	2.6400	2.6495	2.3700	2.4800	-4.981%	1,942,553	-0.403%
2025-10-31	2.4500	2.6200	2.3800	2.6100	+6.098%	1,596,141	-5.364%
2025-10-30	2.4800	2.6050	2.4500	2.4600	-1.992%	930,866	+0.407%
2025-10-29	2.5800	2.5991	2.4502	2.5100	-2.713%	1,333,563	-1.594%
2025-10-28	2.6500	2.6738	2.5600	2.5800	-2.642%	819,092	-4.264%
2025-10-27	2.5700	2.7899	2.5100	2.6500	+8.163%	1,936,193	-6.792%
2025-10-24	2.3400	2.5200	2.3208	2.4500	+2.941%	1,814,457	+0.816%
2025-10-23	2.3100	2.4200	2.2600	2.3800	+4.386%	1,995,862	+3.782%
2025-10-22	2.4450	2.4500	2.2100	2.2800	-7.317%	1,510,128	+8.333%
2025-10-21	2.5600	2.6900	2.4100	2.4600	-3.150%	3,176,801	+0.407%
2025-10-20	2.4500	2.5600	2.3050	2.5400	+7.173%	2,320,159	-2.756%
2025-10-17	2.4600	2.5199	2.3150	2.3700	-4.435%	2,489,598	+4.219%
2025-10-16	2.1200	2.8200	2.1200	2.4800	+11.712%	10,778,677	-0.403%
2025-10-15	2.0100	2.2200	2.0100	2.2200	+9.901%	1,372,003	+11.261%
2025-10-14	2.1000	2.1000	1.9900	2.0200	-4.265%	1,519,370	+22.277%
2025-10-13	2.2500	2.2700	2.0400	2.1100	-6.222%	2,127,501	+17.062%
2025-10-10	2.4600	2.5000	2.2300	2.2500	-6.639%	2,385,695	+9.778%
2025-10-09	2.2300	2.4900	2.2200	2.4100	+8.072%	2,434,819	+2.490%
2025-10-08	2.2600	2.2900	2.1700	2.2300	-1.327%	1,709,535	+10.762%
2025-10-07	2.2500	2.3088	2.1600	2.2600	-0.877%	2,031,194	+9.292%
2025-10-06	2.2700	2.3800	2.2450	2.2800	+0.441%	1,640,171	+8.333%
2025-10-03	2.2400	2.3300	2.2150	2.2700	+2.715%	1,642,654	+8.811%
2025-10-02	2.2000	2.2700	2.1750	2.2100	+2.791%	2,021,256	+11.765%
2025-10-01	2.2250	2.3300	2.0900	2.1500	-3.153%	11,036,214	+14.884%
2025-09-30	2.2000	2.2493	2.1600	2.2200	-0.448%	898,359	+11.261%
2025-09-29	2.2500	2.3050	2.1750	2.2300	0.000%	1,168,693	+10.762%
2025-09-26	2.2200	2.2650	2.1300	2.2300	+1.826%	1,757,426	+10.762%
2025-09-25	2.4200	2.4200	2.1700	2.1900	-9.504%	2,913,900	+12.785%
2025-09-24	2.5800	2.6250	2.4150	2.4200	-6.564%	1,777,773	+2.066%
2025-09-23	2.8000	2.8300	2.5600	2.5900	-0.766%	3,267,838	-4.633%
2025-09-22	3.3000	3.4300	2.5750	2.6100	-17.405%	4,005,077	-5.364%
2025-09-19	3.3700	3.3750	3.1300	3.1600	-4.819%	884,279	-21.835%
2025-09-18	3.4100	3.5800	3.2650	3.3200	-1.775%	1,267,514	-25.602%
2025-09-17	3.4100	3.4700	3.2100	3.3800	-0.880%	1,338,243	-26.923%
2025-09-16	3.6050	3.6400	3.3090	3.4100	-4.482%	1,797,644	-27.566%
2025-09-15	2.8100	3.6500	2.7800	3.5700	+34.211%	8,094,169	-30.812%
2025-09-12	2.7400	2.7400	2.6450	2.6600	-2.564%	484,762	-7.143%
2025-09-11	2.6200	2.7500	2.6200	2.7300	+3.409%	850,098	-9.524%
2025-09-10	2.6800	2.6900	2.5835	2.6400	-1.493%	599,817	-6.439%
2025-09-09	2.7000	2.7350	2.5950	2.6800	-1.107%	746,046	-7.836%
2025-09-08	2.7500	2.7500	2.5700	2.7100	-0.368%	1,218,422	-8.856%
2025-09-05	2.7112	2.8500	2.6400	2.7200	+1.873%	1,414,681	-9.191%
2025-09-04	2.6500	2.6950	2.5800	2.6700	+4.297%	1,311,294	-7.491%
2025-09-03	2.5000	2.7200	2.4990	2.5600	+1.992%	1,126,914	-3.516%
2025-09-02	2.5700	2.6900	2.4500	2.5100	-3.462%	697,562	-1.594%
2025-08-29	2.5300	2.6100	2.3300	2.6000	+1.961%	1,328,749	-5.000%
2025-08-28	2.6000	2.7000	2.5300	2.5500	-1.163%	838,585	-3.137%
2025-08-27	2.5600	2.6100	2.5250	2.5800	+0.389%	403,327	-4.264%
2025-08-26	2.5300	2.6150	2.4500	2.5700	+1.581%	757,111	-3.891%
2025-08-25	2.6000	2.6700	2.5009	2.5300	-3.065%	546,378	-2.372%
2025-08-22	2.6200	2.7550	2.6000	2.6100	0.000%	936,563	-5.364%
2025-08-21	2.6100	2.6750	2.5300	2.6100	+0.385%	613,311	-5.364%
2025-08-20	2.7600	2.7900	2.4700	2.6000	-5.797%	1,309,442	-5.000%
2025-08-19	2.8100	2.8650	2.7010	2.7600	-3.497%	1,262,368	-10.507%
2025-08-18	2.4600	3.0650	2.4600	2.8600	+16.260%	3,550,561	-13.636%
2025-08-15	2.3500	2.5200	2.3500	2.4600	+4.681%	1,156,496	+0.407%
2025-08-14	2.3400	2.4250	2.2900	2.3500	+0.858%	999,986	+5.106%
2025-08-13	2.2700	2.4781	2.2450	2.3300	+4.018%	1,350,766	+6.009%
2025-08-12	2.4600	2.4900	2.2001	2.2400	-7.438%	921,263	+10.268%
2025-08-11	2.5700	2.5810	2.2000	2.4200	-3.200%	1,771,720	+2.066%
2025-08-08	2.6700	2.9400	2.4400	2.5000	-3.101%	3,322,077	-1.200%
2025-08-07	2.0000	2.7700	2.0000	2.5800	+31.633%	9,159,288	-4.264%
2025-08-06	2.0100	2.0699	1.9500	1.9600	-2.488%	771,931	+26.020%
2025-08-05	2.0900	2.1300	2.0000	2.0100	-4.286%	846,260	+22.886%
2025-08-04	2.1200	2.1550	2.0400	2.1000	-0.943%	1,243,584	+17.619%
2025-08-01	2.0300	2.1900	1.9900	2.1200	+3.415%	750,706	+16.509%
2025-07-31	2.1700	2.2000	2.0300	2.0500	-5.093%	499,513	+20.488%
2025-07-30	2.2300	2.3450	2.1300	2.1600	-4.000%	936,682	+14.352%
2025-07-29	2.2200	2.2700	2.0703	2.2500	+3.211%	760,932	+9.778%
2025-07-28	2.2500	2.2650	2.1800	2.1800	-3.540%	471,527	+13.303%
2025-07-25	2.2900	2.2950	2.1800	2.2600	-1.310%	570,529	+9.292%
2025-07-24	2.4300	2.4300	2.2250	2.2900	-5.372%	1,147,094	+7.860%
2025-07-23	2.2400	2.5250	2.1900	2.4200	+9.009%	1,370,514	+2.066%
2025-07-22	2.2800	2.2999	2.1450	2.2200	-2.203%	869,928	+11.261%
2025-07-21	2.3700	2.4850	2.2574	2.2700	-2.155%	1,307,192	+8.811%
2025-07-18	2.2300	2.7050	2.2300	2.3200	+6.422%	3,955,476	+6.466%
2025-07-17	2.0000	2.2600	1.9200	2.1800	+7.921%	2,230,941	+13.303%
2025-07-16	2.1400	2.2300	2.0100	2.0200	-4.265%	1,289,459	+22.277%
2025-07-15	2.3800	2.3900	2.1000	2.1100	-11.345%	1,718,329	+17.062%
2025-07-14	2.2400	2.4000	2.1396	2.3800	+6.726%	2,441,160	+3.782%
2025-07-11	1.9700	2.4100	1.9304	2.2300	+12.060%	4,073,705	+10.762%
2025-07-10	2.0200	2.0350	1.8900	1.9900	-1.485%	1,332,205	+24.121%
2025-07-09	1.7400	2.1650	1.7302	2.0200	+18.129%	3,466,668	+22.277%
2025-07-08	1.5300	1.8000	1.5300	1.7100	+12.500%	1,574,852	+44.444%
2025-07-07	1.4700	1.5300	1.4400	1.5200	+2.703%	570,610	+62.500%
2025-07-03	1.5400	1.5600	1.4350	1.4800	-2.632%	728,171	+66.892%
2025-07-02	1.5000	1.5332	1.4300	1.5200	+0.662%	1,765,689	+62.500%
2025-07-01	1.4000	1.5991	1.3950	1.5100	+5.594%	1,068,521	+63.576%
2025-06-30	1.4200	1.4750	1.3950	1.4300	+2.143%	685,885	+72.727%
2025-06-27	1.5300	1.5500	1.4000	1.4000	-7.895%	8,245,669	+76.429%
2025-06-26	1.5100	1.5560	1.4700	1.5200	-1.299%	676,737	+62.500%
2025-06-25	1.5600	1.5700	1.4800	1.5400	-1.282%	472,596	+60.390%
2025-06-24	1.5100	1.6300	1.4934	1.5600	+6.122%	941,985	+58.333%
2025-06-23	1.4200	1.4700	1.3600	1.4700	+3.521%	819,259	+68.027%
2025-06-20	1.4500	1.4600	1.3800	1.4200	-1.389%	1,058,912	+73.944%
2025-06-18	1.4900	1.5399	1.4300	1.4400	-3.356%	971,861	+71.528%
2025-06-17	1.6100	1.6236	1.4800	1.4900	-8.589%	960,705	+65.772%
2025-06-16	1.6900	1.7400	1.5950	1.6300	-2.976%	989,438	+51.534%
2025-06-13	1.5600	1.7050	1.5300	1.6800	+3.704%	1,375,044	+47.024%
2025-06-12	1.4900	1.6200	1.4300	1.6200	+6.579%	1,218,634	+52.469%
2025-06-11	1.5700	1.5950	1.4900	1.5200	-3.185%	1,004,840	+62.500%
2025-06-10	1.6900	1.7150	1.5300	1.5700	-6.548%	1,655,541	+57.325%
2025-06-09	1.7800	1.7800	1.6100	1.6800	-2.890%	994,340	+47.024%
2025-06-06	1.5000	1.7500	1.5000	1.7300	+17.687%	1,281,252	+42.775%
2025-06-05	1.5200	1.5250	1.4250	1.4700	-4.545%	768,676	+68.027%
2025-06-04	1.4700	1.5650	1.4700	1.5400	+4.054%	572,196	+60.390%
2025-06-03	1.3600	1.5150	1.3050	1.4800	+11.278%	1,120,920	+66.892%
2025-06-02	1.2800	1.4300	1.2700	1.3300	+6.400%	1,223,151	+85.714%
2025-05-30	1.2900	1.3000	1.2100	1.2500	-5.303%	836,718	+97.600%
2025-05-29	1.2800	1.3500	1.2500	1.3200	+4.762%	1,027,619	+87.121%
2025-05-28	1.3100	1.3100	1.2400	1.2600	-3.077%	774,751	+96.032%
2025-05-27	1.4200	1.4264	1.2800	1.3000	-5.797%	839,299	+90.000%
2025-05-23	1.3600	1.3800	1.3200	1.3800	+0.730%	453,369	+78.986%
2025-05-22	1.3900	1.4200	1.3500	1.3700	+0.735%	664,090	+80.292%
2025-05-21	1.4600	1.4800	1.3300	1.3600	-8.108%	945,486	+81.618%
2025-05-20	1.5200	1.5400	1.4500	1.4800	-3.896%	745,261	+66.892%
2025-05-19	1.3400	1.5800	1.3350	1.5400	+11.594%	2,281,333	+60.390%
2025-05-16	1.3900	1.4200	1.3400	1.3800	0.000%	1,276,486	+78.986%
2025-05-15	1.3700	1.3900	1.3000	1.3800	+0.730%	621,905	+78.986%
2025-05-14	1.4900	1.4978	1.3600	1.3700	-8.667%	681,028	+80.292%
2025-05-13	1.6200	1.6200	1.4700	1.5000	-5.063%	945,186	+64.667%
2025-05-12	1.5200	1.6400	1.5200	1.5800	+7.483%	979,711	+56.329%
2025-05-09	1.5300	1.6300	1.4500	1.4700	-4.545%	1,169,516	+68.027%
2025-05-08	1.5300	1.6100	1.4200	1.5400	+2.667%	1,056,534	+60.390%
2025-05-07	1.5600	1.6900	1.4608	1.5000	+6.383%	2,355,007	+64.667%
2025-05-06	1.5900	1.5900	1.4000	1.4100	-12.963%	1,060,459	+75.177%
2025-05-05	1.7000	1.7200	1.6100	1.6200	-6.897%	520,842	+52.469%
2025-05-02	1.6500	1.7900	1.6500	1.7400	+6.748%	1,145,376	+41.954%
2025-05-01	1.6300	1.6550	1.5500	1.6300	-0.610%	563,497	+51.534%
2025-04-30	1.5600	1.6500	1.4805	1.6400	+3.797%	509,512	+50.610%
2025-04-29	1.6100	1.6400	1.5600	1.5800	-2.469%	411,287	+56.329%
2025-04-28	1.5700	1.6700	1.5300	1.6200	+5.195%	1,090,478	+52.469%
2025-04-25	1.6000	1.6361	1.4900	1.5400	-4.348%	1,278,345	+60.390%
2025-04-24	1.6400	1.6400	1.5050	1.6100	0.000%	1,316,235	+53.416%
2025-04-23	1.6000	1.7400	1.5600	1.6100	+3.205%	3,668,682	+53.416%
2025-04-22	1.4100	1.6100	1.3500	1.5600	+11.429%	2,671,441	+58.333%
2025-04-21	1.2400	1.4850	1.2001	1.4000	+12.000%	1,502,291	+76.429%
2025-04-17	1.0900	1.3000	1.0900	1.2500	+13.636%	1,772,621	+97.600%
2025-04-16	1.1800	1.2050	1.0900	1.1000	-7.563%	1,056,144	+124.545%
2025-04-15	1.2100	1.3150	1.1700	1.1900	-3.252%	1,158,064	+107.563%
2025-04-14	1.2500	1.2783	1.1700	1.2300	-0.806%	1,421,905	+100.813%
2025-04-11	1.2200	1.2600	1.1700	1.2400	+2.479%	1,162,330	+99.194%
2025-04-10	1.3300	1.3300	1.1700	1.2100	-6.923%	1,178,669	+104.132%
2025-04-09	1.2200	1.3350	1.0850	1.3000	+7.884%	1,938,628	+90.000%
2025-04-08	1.4200	1.4500	1.2000	1.2050	-9.398%	601,054	+104.979%
2025-04-07	1.2400	1.3400	1.1700	1.3300	+1.527%	1,334,844	+85.714%
2025-04-04	1.3500	1.3700	1.2700	1.3100	-4.727%	1,125,252	+88.550%
2025-04-03	1.4200	1.4400	1.3601	1.3750	-9.539%	574,966	+79.636%
2025-04-02	1.3900	1.5700	1.3900	1.5200	+5.923%	782,651	+62.500%
2025-04-01	1.5800	1.5955	1.4300	1.4350	-10.313%	910,473	+72.125%
2025-03-31	1.7100	1.7300	1.5850	1.6000	-8.571%	928,564	+54.375%
2025-03-28	1.8300	1.8606	1.7400	1.7500	-4.891%	486,743	+41.143%
2025-03-27	1.8800	1.9102	1.8000	1.8400	-0.541%	754,896	+34.239%
2025-03-26	2.1600	2.1600	1.7900	1.8500	-15.138%	1,717,086	+33.514%
2025-03-25	2.2100	2.2300	2.0600	2.1800	-1.802%	936,593	+13.303%
2025-03-24	2.1500	2.2800	2.1100	2.2200	+4.717%	760,497	+11.261%
2025-03-21	2.1500	2.1850	2.0800	2.1200	-3.196%	913,090	+16.509%
2025-03-20	2.1100	2.2000	2.1000	2.1900	+2.336%	509,550	+12.785%
2025-03-19	2.0900	2.1700	2.0900	2.1400	+2.885%	499,734	+15.421%
2025-03-18	2.0200	2.1400	1.9950	2.0800	-0.478%	914,947	+18.750%
2025-03-17	2.0400	2.1450	2.0050	2.0900	+2.956%	447,620	+18.182%
2025-03-14	2.0500	2.0700	1.9700	2.0300	+0.495%	715,630	+21.675%
2025-03-13	2.1700	2.1700	1.9700	2.0200	-7.763%	547,752	+22.277%
2025-03-12	2.0850	2.2100	2.0700	2.1900	+6.829%	865,109	+12.785%
2025-03-11	2.1600	2.1600	1.9500	2.0500	-5.093%	1,204,490	+20.488%
2025-03-10	2.3000	2.3150	2.1100	2.1600	-8.475%	653,962	+14.352%
2025-03-07	2.3600	2.4500	2.3000	2.3600	0.000%	550,380	+4.661%
2025-03-06	2.3700	2.4000	2.2700	2.3600	-2.881%	870,569	+4.661%
2025-03-05	2.4200	2.4501	2.3400	2.4300	+2.101%	1,007,972	+1.646%
2025-03-04	2.3300	2.4000	2.2150	2.3800	-0.833%	1,062,866	+3.782%
2025-03-03	2.6400	2.6800	2.3800	2.4000	-11.439%	948,183	+2.917%
2025-02-28	2.5900	2.7400	2.4750	2.7100	+4.231%	1,306,275	-8.856%
2025-02-27	2.6300	2.8050	2.5900	2.6000	-1.887%	1,512,988	-5.000%
2025-02-26	2.7800	2.8251	2.6200	2.6500	-5.018%	711,436	-6.792%
2025-02-25	2.9000	2.9000	2.6900	2.7900	-3.460%	982,123	-11.470%
2025-02-24	3.1000	3.1000	2.8550	2.8900	-3.987%	594,960	-14.533%
2025-02-21	3.0200	3.0500	2.9150	3.0100	+0.669%	853,925	-17.940%
2025-02-20	2.9900	3.0100	2.7900	2.9900	-0.664%	1,334,037	-17.391%
2025-02-19	3.0000	3.0950	2.8700	3.0100	+1.347%	1,197,044	-17.940%
2025-02-18	3.1500	3.2500	2.9700	2.9700	-6.604%	926,262	-16.835%
2025-02-14	3.1500	3.3550	3.1500	3.1800	-0.625%	1,000,935	-22.327%
2025-02-13	3.3600	3.3750	3.1900	3.2000	-3.030%	502,180	-22.813%
2025-02-12	3.2100	3.3200	3.1600	3.3000	+0.917%	555,299	-25.152%
2025-02-11	3.3400	3.3400	3.2000	3.2700	-2.967%	622,563	-24.465%
2025-02-10	3.5800	3.5880	3.3100	3.3700	-5.070%	628,372	-26.706%
2025-02-07	3.5900	3.6850	3.4950	3.5500	-0.838%	511,590	-30.423%
2025-02-06	3.6700	3.7200	3.5700	3.5800	-1.918%	341,874	-31.006%
2025-02-05	3.4100	3.7100	3.4100	3.6500	+7.353%	631,730	-32.329%
2025-02-04	3.3500	3.4500	3.3100	3.4000	+1.190%	310,003	-27.353%
2025-02-03	3.3800	3.4600	3.2500	3.3600	-3.170%	1,143,855	-26.488%
2025-01-31	3.7100	3.8400	3.4000	3.4700	-5.707%	2,188,881	-28.818%
2025-01-30	3.6400	3.7800	3.5850	3.6800	+2.507%	558,967	-32.880%
2025-01-29	3.6300	3.7350	3.5700	3.5900	-1.102%	446,300	-31.198%
2025-01-28	3.6200	3.7200	3.5800	3.6300	+0.276%	635,301	-31.956%
2025-01-27	3.5600	3.7750	3.5505	3.6200	-0.275%	964,081	-31.768%
2025-01-24	3.7100	3.7550	3.5700	3.6300	-2.941%	1,109,075	-31.956%
2025-01-23	3.7100	3.7850	3.5900	3.7400	+0.809%	792,537	-33.957%
2025-01-22	3.8600	3.9500	3.6600	3.7100	-3.636%	899,505	-33.423%
2025-01-21	3.9100	4.0250	3.7900	3.8500	-2.284%	911,395	-35.844%
2025-01-17	3.9200	4.0100	3.8700	3.9400	+2.073%	1,260,059	-37.310%
2025-01-16	4.0300	4.0300	3.8100	3.8600	-4.455%	606,197	-36.010%
2025-01-15	3.8400	4.0700	3.8300	4.0400	+8.021%	1,246,171	-38.861%
2025-01-14	3.5600	3.8450	3.5500	3.7400	+6.857%	947,533	-33.957%
2025-01-13	3.5800	3.6000	3.3800	3.5000	-4.502%	1,181,799	-29.429%
2025-01-10	3.7300	3.7950	3.4700	3.6650	-4.557%	975,935	-32.606%
2025-01-08	3.8600	3.8800	3.7200	3.8400	-0.518%	433,915	-35.677%
2025-01-07	4.1000	4.2200	3.8000	3.8600	-5.623%	565,409	-36.010%
2025-01-06	4.0100	4.2600	3.9000	4.0900	+4.337%	1,246,044	-39.609%
2025-01-03	3.6700	3.9800	3.6700	3.9200	+7.104%	804,286	-36.990%
2025-01-02	3.5900	3.8800	3.5600	3.6600	+1.667%	1,026,441	-32.514%
2024-12-31	3.6800	3.6950	3.4300	3.6000	-1.099%	1,218,725	-31.389%
2024-12-30	3.7300	3.7700	3.5300	3.6400	-3.958%	1,076,330	-32.143%
2024-12-27	3.9500	4.0450	3.7100	3.7900	-5.250%	1,038,257	-34.828%
2024-12-26	3.8100	4.0400	3.7600	4.0000	+3.359%	709,998	-38.250%
2024-12-24	4.0900	4.1200	3.7300	3.8700	-4.680%	800,849	-36.176%
2024-12-23	4.0000	4.2100	3.9000	4.0600	+2.785%	1,110,553	-39.163%
2024-12-20	3.7800	3.9800	3.7200	3.9500	+2.731%	3,728,348	-37.468%
2024-12-19	4.0000	4.0600	3.6950	3.8450	+5.198%	2,392,163	-35.761%
2024-12-18	4.0400	4.0400	3.6100	3.6550	-9.753%	1,281,022	-32.421%
2024-12-17	4.2900	4.4380	3.9950	4.0500	-6.032%	987,527	-39.012%
2024-12-16	4.2800	4.5300	4.2400	4.3100	-1.598%	1,086,360	-42.691%
2024-12-13	4.3500	4.4100	4.0400	4.3800	+1.389%	1,623,366	-43.607%
2024-12-12	4.7000	4.7000	4.1900	4.3200	-8.280%	1,554,864	-42.824%
2024-12-11	4.3600	4.8850	4.2100	4.7100	+9.281%	1,674,960	-47.558%
2024-12-10	4.1800	4.4500	4.0200	4.3100	+2.864%	1,043,580	-42.691%
2024-12-09	4.8900	5.1000	4.0938	4.1900	-5.204%	2,363,516	-41.050%
2024-12-06	3.9800	4.6300	3.9331	4.4200	+13.333%	1,605,547	-44.118%
2024-12-05	3.9600	3.9600	3.7700	3.9000	-0.256%	1,061,372	-36.667%
2024-12-04	4.0700	4.0950	3.7900	3.9100	-3.695%	1,338,932	-36.829%
2024-12-03	4.2800	4.2900	4.0400	4.0600	-5.581%	1,224,505	-39.163%
2024-12-02	4.4900	4.5600	4.2800	4.3000	-5.495%	920,302	-42.558%
2024-11-29	4.5600	4.6400	4.4700	4.5500	0.000%	351,061	-45.714%
2024-11-27	4.2300	4.6500	4.2300	4.5500	+8.592%	994,164	-45.714%
2024-11-26	4.3300	4.3900	4.1900	4.1900	-4.338%	712,039	-41.050%
2024-11-25	4.3400	4.5900	4.3100	4.3800	+3.059%	815,284	-43.607%
2024-11-22	4.0000	4.3385	3.9100	4.2500	+5.985%	1,326,812	-41.882%
2024-11-21	4.0300	4.3200	3.8900	4.0100	-0.988%	1,496,576	-38.404%
2024-11-20	4.2000	4.2300	3.8400	4.0500	-2.410%	1,263,994	-39.012%
2024-11-19	4.2200	4.2900	4.1100	4.1500	-1.190%	1,114,999	-40.482%
2024-11-18	4.2500	4.3550	3.8790	4.2000	-2.552%	1,237,511	-41.190%
2024-11-15	4.7700	4.9298	4.2500	4.3100	-8.686%	1,505,908	-42.691%
2024-11-14	5.1400	5.1400	4.7200	4.7200	-7.992%	936,052	-47.669%
2024-11-13	5.6200	5.6200	5.1300	5.1300	-6.897%	1,096,300	-51.852%
2024-11-12	5.8500	5.8900	5.4100	5.5100	-6.293%	740,826	-55.172%
2024-11-11	6.1200	6.2000	5.7600	5.8800	-2.970%	820,418	-57.993%
2024-11-08	6.0600	6.1700	5.8900	6.0600	+0.331%	825,957	-59.241%
2024-11-07	6.0000	6.2500	5.9300	6.0400	+1.173%	853,604	-59.106%
2024-11-06	6.3700	6.4500	5.8700	5.9700	-1.970%	914,742	-58.626%
2024-11-05	6.2000	6.3695	5.8400	6.0900	-5.581%	2,810,363	-59.442%
2024-11-04	5.5800	6.5200	5.4100	6.4500	+14.973%	1,720,176	-61.705%
2024-11-01	5.5900	5.9600	5.4400	5.6100	+5.253%	1,038,218	-55.971%
2024-10-31	5.6800	5.7650	5.2219	5.3300	-3.617%	626,286	-53.659%
2024-10-30	5.8300	5.8900	5.5250	5.5300	-6.271%	525,901	-55.335%
2024-10-29	5.9400	5.9600	5.7500	5.9000	-1.667%	408,086	-58.136%
2024-10-28	6.0400	6.2700	5.9100	6.0000	+1.868%	592,931	-58.833%
2024-10-25	5.9800	6.1000	5.8100	5.8900	-1.008%	273,864	-58.065%
2024-10-24	6.1000	6.1400	5.8300	5.9500	-1.490%	321,376	-58.487%
2024-10-23	6.1800	6.3600	5.9000	6.0400	-2.738%	466,312	-59.106%
2024-10-22	6.1900	6.2500	6.1000	6.2100	-0.640%	197,066	-60.225%
2024-10-21	6.3300	6.3800	6.0200	6.2500	-1.575%	534,385	-60.480%
2024-10-18	6.4300	6.5600	6.2993	6.3500	-0.936%	306,420	-61.102%
2024-10-17	6.9600	7.0400	6.2550	6.4100	-8.429%	733,740	-61.466%
2024-10-16	6.2900	7.1400	6.2900	7.0000	+11.111%	1,574,891	-64.714%
2024-10-15	5.9000	6.3100	5.8450	6.3000	+7.143%	978,251	-60.794%
2024-10-14	5.4900	5.9100	5.4800	5.8800	+7.692%	680,963	-57.993%
2024-10-11	5.2800	5.4800	5.2450	5.4600	+3.019%	548,308	-54.762%
2024-10-10	5.0400	5.3100	4.9700	5.3000	+4.743%	812,266	-53.396%
2024-10-09	5.1300	5.1886	4.9750	5.0600	-1.365%	674,366	-51.186%
2024-10-08	5.1800	5.2900	5.0440	5.1300	-0.388%	584,453	-51.852%
2024-10-07	5.4000	5.4000	5.1000	5.1500	-4.275%	490,996	-52.039%
2024-10-04	5.4800	5.4800	5.1800	5.3800	+0.749%	524,392	-54.089%
2024-10-03	5.4000	5.4000	5.1800	5.3400	-1.657%	1,267,345	-53.745%
2024-10-02	5.5200	5.5200	5.3100	5.4300	-2.338%	720,310	-54.512%
2024-10-01	5.6100	5.7000	5.2700	5.5600	-2.456%	1,053,275	-55.576%
2024-09-30	5.9000	6.0800	5.6700	5.7000	-3.226%	630,270	-56.667%
2024-09-27	6.3200	6.3600	5.8200	5.8900	-5.457%	609,855	-58.065%
2024-09-26	6.4000	6.5500	6.0500	6.2300	-0.479%	633,996	-60.353%
2024-09-25	6.2700	6.3400	6.1947	6.2600	-0.318%	508,421	-60.543%
2024-09-24	6.2400	6.3000	5.9500	6.2800	+1.783%	755,786	-60.669%
2024-09-23	6.4600	6.4801	5.9700	6.1700	-2.835%	892,937	-59.968%
2024-09-20	6.5100	6.5600	6.2300	6.3500	-3.349%	2,330,092	-61.102%
2024-09-19	6.6500	7.0600	6.5141	6.5700	+2.978%	1,149,905	-62.405%
2024-09-18	6.5400	6.7100	6.1700	6.3800	-1.238%	1,029,350	-61.285%
2024-09-17	6.4800	6.7000	6.3600	6.4600	+1.572%	694,555	-61.765%
2024-09-16	6.4600	6.8400	6.1600	6.3600	-1.242%	1,142,759	-61.164%
2024-09-13	6.5300	7.2200	5.7000	6.4400	+0.468%	3,334,057	-61.646%
2024-09-12	6.0600	6.4100	5.9800	6.4100	+6.833%	817,953	-61.466%
2024-09-11	6.4900	6.5136	5.8100	6.0000	-7.975%	1,119,758	-58.833%
2024-09-10	5.7300	6.6999	5.6600	6.5200	+13.787%	1,220,788	-62.117%
2024-09-09	4.5600	5.7300	4.5600	5.7300	+6.111%	2,909,114	-56.894%
2024-09-06	5.8800	6.0394	5.2812	5.4000	-7.376%	1,720,073	-54.259%
2024-09-05	5.9000	6.0400	5.6550	5.8300	-0.681%	1,143,076	-57.633%
2024-09-04	5.9600	6.2800	5.8300	5.8700	-2.329%	676,764	-57.922%
2024-09-03	6.3100	6.3100	5.6750	6.0100	-4.905%	1,119,183	-58.902%
2024-08-30	6.4200	6.5300	6.0700	6.3200	-1.711%	775,795	-60.918%
2024-08-29	6.3900	6.7100	6.3200	6.4300	+0.942%	696,777	-61.586%
2024-08-28	6.3700	6.4400	6.1525	6.3700	-0.933%	759,382	-61.224%
2024-08-27	6.8100	6.9400	6.2700	6.4300	-7.215%	1,088,323	-61.586%
2024-08-26	6.7300	7.0800	6.5800	6.9300	+4.367%	960,048	-64.358%
2024-08-23	6.1600	6.7250	6.1300	6.6400	+9.571%	1,316,868	-62.801%
2024-08-22	6.3500	6.3700	5.8900	6.0600	-3.962%	977,506	-59.241%
2024-08-21	6.1300	6.3250	6.0300	6.3100	+4.298%	1,201,438	-60.856%
2024-08-20	6.3500	6.4100	6.0000	6.0500	-3.662%	1,071,128	-59.174%
2024-08-19	5.8900	6.2850	5.8200	6.2800	+7.350%	779,243	-60.669%
2024-08-16	5.8100	5.9800	5.7100	5.8500	-0.171%	559,490	-57.778%
2024-08-15	5.6800	5.9700	5.4700	5.8600	+3.351%	876,275	-57.850%
2024-08-14	5.8600	5.8600	5.4000	5.6700	-0.526%	1,072,786	-56.437%
2024-08-13	5.7900	5.8200	5.5300	5.7000	-0.350%	516,868	-56.667%
2024-08-12	5.4100	5.8000	5.3600	5.7200	+5.926%	630,161	-56.818%
2024-08-09	5.8200	5.8879	5.2800	5.4000	-6.736%	558,061	-54.259%
2024-08-08	5.8700	5.9300	5.6700	5.7900	0.000%	587,853	-57.340%
2024-08-07	6.1900	6.2100	5.5900	5.7900	-3.420%	990,848	-57.340%
2024-08-06	5.9300	6.2599	5.9200	5.9950	+1.869%	571,124	-58.799%
2024-08-05	5.5284	6.1600	5.4800	5.8850	-8.333%	1,167,051	-58.029%
2024-08-02	6.3300	6.6500	6.1600	6.4200	-3.892%	1,781,840	-61.526%
2024-08-01	6.8900	7.3573	6.5100	6.6800	-0.299%	1,284,629	-63.024%
2024-07-31	6.4000	6.8300	6.2700	6.7000	+6.349%	1,102,547	-63.134%
2024-07-30	6.5700	6.7800	6.1700	6.3000	-3.670%	961,716	-60.794%
2024-07-29	6.5100	6.6200	6.3601	6.5400	+0.615%	1,103,918	-62.232%
2024-07-26	6.6000	6.9400	6.4850	6.5000	+0.932%	1,355,555	-62.000%
2024-07-25	6.0000	6.5500	5.8700	6.4400	+8.418%	996,630	-61.646%
2024-07-24	6.3500	6.5100	5.8000	5.9400	-8.333%	1,224,570	-58.418%
2024-07-23	6.0900	6.5650	6.0700	6.4800	+5.195%	1,053,129	-61.883%
2024-07-22	6.0900	6.2150	5.8050	6.1600	+2.156%	1,569,468	-59.903%
2024-07-19	6.2500	6.2500	5.9400	6.0300	-3.520%	1,314,683	-59.038%
2024-07-18	6.9600	7.0000	6.1512	6.2500	-8.892%	2,350,479	-60.480%
2024-07-17	7.4500	7.5250	6.5750	6.8600	-7.046%	3,313,542	-63.994%
2024-07-16	6.6100	7.6600	6.5600	7.3800	+13.713%	3,825,797	-66.531%
2024-07-15	5.7200	6.7500	5.5178	6.4900	+14.867%	2,555,001	-61.941%
2024-07-12	5.1700	5.7200	5.1100	5.6500	+10.352%	1,925,792	-56.283%
2024-07-11	5.1200	5.3700	5.0650	5.1200	+2.400%	1,398,066	-51.758%
2024-07-10	5.0300	5.0740	4.9000	5.0000	0.000%	1,357,585	-50.600%
2024-07-09	4.4400	5.0400	4.3900	5.0000	+12.867%	1,380,488	-50.600%
2024-07-08	4.6100	4.6900	4.3550	4.4300	-1.991%	1,382,884	-44.244%
2024-07-05	4.5500	4.6000	4.4100	4.5200	-0.659%	887,644	-45.354%
2024-07-03	4.4800	4.8400	4.4800	4.5500	+0.664%	1,005,734	-45.714%
2024-07-02	4.8500	4.8500	4.4100	4.5200	-6.804%	1,339,790	-45.354%
2024-07-01	4.6600	4.8700	4.5520	4.8500	+4.978%	1,404,852	-49.072%
2024-06-28	4.6600	4.6700	4.4100	4.6200	0.000%	11,303,727	-46.537%
2024-06-27	4.6100	4.7100	4.5200	4.6200	-0.216%	1,010,656	-46.537%
2024-06-26	4.6500	4.8800	4.3800	4.6300	-1.699%	1,348,367	-46.652%
2024-06-25	4.6600	4.7900	4.6100	4.7100	0.000%	1,396,586	-47.558%
2024-06-24	4.2500	4.7200	4.2500	4.7100	+11.085%	1,687,220	-47.558%
2024-06-21	4.0700	4.3600	4.0600	4.2400	+4.691%	8,636,964	-41.745%
2024-06-20	4.0700	4.0700	3.9150	4.0500	-0.735%	1,536,574	-39.012%
2024-06-18	4.1000	4.1000	3.9100	4.0800	-1.449%	1,270,467	-39.461%
2024-06-17	4.4500	4.4900	4.0800	4.1400	-5.479%	1,886,734	-40.338%
2024-06-14	4.7700	4.8000	4.3750	4.3800	-8.940%	1,481,324	-43.607%
2024-06-13	5.0400	5.0400	4.8000	4.8100	-3.024%	1,387,195	-48.649%
2024-06-12	5.0400	5.1400	4.9100	4.9600	+2.058%	1,395,887	-50.202%
2024-06-11	4.7700	4.9200	4.6500	4.8600	+0.830%	977,739	-49.177%
2024-06-10	4.5800	4.8400	4.5200	4.8200	+3.433%	1,359,813	-48.755%
2024-06-07	4.7200	4.9400	4.6100	4.6600	-1.271%	899,207	-46.996%
2024-06-06	4.9400	4.9400	4.7000	4.7200	-4.646%	1,053,348	-47.669%
2024-06-05	4.9200	5.0100	4.8825	4.9500	+1.020%	1,092,458	-50.101%
2024-06-04	4.8000	5.0100	4.6800	4.9000	+1.240%	1,487,283	-49.592%
2024-06-03	5.0300	5.0300	4.7200	4.8400	-3.200%	1,314,477	-48.967%
2024-05-31	5.0300	5.0900	4.9450	5.0000	+0.402%	1,124,413	-50.600%
2024-05-30	5.0700	5.1900	4.7600	4.9800	-0.200%	1,450,986	-50.402%
2024-05-29	5.3100	5.4400	4.9400	4.9900	-6.903%	1,537,310	-50.501%
2024-05-28	5.4600	5.5800	5.2900	5.3600	-2.190%	1,167,097	-53.918%

.dark-mode .VK2Db4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VK2Db4{ color: #333333; background-color: white; border: 2px solid #333333; }CCCCC4 Therapeutics, Inc.stock NASDAQ

CCCC
C4 Therapeutics, Inc.
stock NASDAQ