Dark

CCCC
C4 Therapeutics, Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:55 PM EDT

1.45USD-5.844%(-0.09)1,169,516

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:09:30 AM EDT

1.53USD-0.649%(-0.01)0

After-hours

May 9, 2025 4:35:30 PM EDT

1.53USD+5.517%(+0.08)379

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.5300	1.6300	1.4500	1.470	-4.545%	1,169,516	0.000%
2025-05-08	1.5300	1.6100	1.4200	1.540	+2.667%	1,056,534	-4.545%
2025-05-07	1.5600	1.6900	1.4608	1.500	+6.383%	2,355,007	-2.000%
2025-05-06	1.5900	1.5900	1.4000	1.410	-12.963%	1,060,459	+4.255%
2025-05-05	1.7000	1.7200	1.6100	1.620	-6.897%	520,842	-9.259%
2025-05-02	1.6500	1.7900	1.6500	1.740	+6.748%	1,145,376	-15.517%
2025-05-01	1.6300	1.6550	1.5500	1.630	-0.610%	563,497	-9.816%
2025-04-30	1.5600	1.6500	1.4805	1.640	+3.797%	509,512	-10.366%
2025-04-29	1.6100	1.6400	1.5600	1.580	-2.469%	411,287	-6.962%
2025-04-28	1.5700	1.6700	1.5300	1.620	+5.195%	1,090,478	-9.259%
2025-04-25	1.6000	1.6361	1.4900	1.540	-4.348%	1,278,345	-4.545%
2025-04-24	1.6400	1.6400	1.5050	1.610	0.000%	1,316,235	-8.696%
2025-04-23	1.6000	1.7400	1.5600	1.610	+3.205%	3,668,682	-8.696%
2025-04-22	1.4100	1.6100	1.3500	1.560	+11.429%	2,671,441	-5.769%
2025-04-21	1.2400	1.4850	1.2001	1.400	+12.000%	1,502,291	+5.000%
2025-04-17	1.0900	1.3000	1.0900	1.250	+13.636%	1,772,621	+17.600%
2025-04-16	1.1800	1.2050	1.0900	1.100	-7.563%	1,056,144	+33.636%
2025-04-15	1.2100	1.3150	1.1700	1.190	-3.252%	1,158,064	+23.529%
2025-04-14	1.2500	1.2783	1.1700	1.230	-0.806%	1,421,905	+19.512%
2025-04-11	1.2200	1.2600	1.1700	1.240	+2.479%	1,162,330	+18.548%
2025-04-10	1.3300	1.3300	1.1700	1.210	-6.923%	1,178,669	+21.488%
2025-04-09	1.2200	1.3350	1.0850	1.300	+7.884%	1,938,628	+13.077%
2025-04-08	1.4200	1.4500	1.2000	1.205	-9.398%	601,054	+21.992%
2025-04-07	1.2400	1.3400	1.1700	1.330	+1.527%	1,334,844	+10.526%
2025-04-04	1.3500	1.3700	1.2700	1.310	-4.727%	1,125,252	+12.214%
2025-04-03	1.4200	1.4400	1.3601	1.375	-9.539%	574,966	+6.909%
2025-04-02	1.3900	1.5700	1.3900	1.520	+5.923%	782,651	-3.289%
2025-04-01	1.5800	1.5955	1.4300	1.435	-10.313%	910,473	+2.439%
2025-03-31	1.7100	1.7300	1.5850	1.600	-8.571%	928,564	-8.125%
2025-03-28	1.8300	1.8606	1.7400	1.750	-4.891%	486,743	-16.000%
2025-03-27	1.8800	1.9102	1.8000	1.840	-0.541%	754,896	-20.109%
2025-03-26	2.1600	2.1600	1.7900	1.850	-15.138%	1,717,086	-20.541%
2025-03-25	2.2100	2.2300	2.0600	2.180	-1.802%	936,593	-32.569%
2025-03-24	2.1500	2.2800	2.1100	2.220	+4.717%	760,497	-33.784%
2025-03-21	2.1500	2.1850	2.0800	2.120	-3.196%	913,090	-30.660%
2025-03-20	2.1100	2.2000	2.1000	2.190	+2.336%	509,550	-32.877%
2025-03-19	2.0900	2.1700	2.0900	2.140	+2.885%	499,734	-31.308%
2025-03-18	2.0200	2.1400	1.9950	2.080	-0.478%	914,947	-29.327%
2025-03-17	2.0400	2.1450	2.0050	2.090	+2.956%	447,620	-29.665%
2025-03-14	2.0500	2.0700	1.9700	2.030	+0.495%	715,630	-27.586%
2025-03-13	2.1700	2.1700	1.9700	2.020	-7.763%	547,752	-27.228%
2025-03-12	2.0850	2.2100	2.0700	2.190	+6.829%	865,109	-32.877%
2025-03-11	2.1600	2.1600	1.9500	2.050	-5.093%	1,204,490	-28.293%
2025-03-10	2.3000	2.3150	2.1100	2.160	-8.475%	653,962	-31.944%
2025-03-07	2.3600	2.4500	2.3000	2.360	0.000%	550,380	-37.712%
2025-03-06	2.3700	2.4000	2.2700	2.360	-2.881%	870,569	-37.712%
2025-03-05	2.4200	2.4501	2.3400	2.430	+2.101%	1,007,972	-39.506%
2025-03-04	2.3300	2.4000	2.2150	2.380	-0.833%	1,062,866	-38.235%
2025-03-03	2.6400	2.6800	2.3800	2.400	-11.439%	948,183	-38.750%
2025-02-28	2.5900	2.7400	2.4750	2.710	+4.231%	1,306,275	-45.756%
2025-02-27	2.6300	2.8050	2.5900	2.600	-1.887%	1,512,988	-43.462%
2025-02-26	2.7800	2.8251	2.6200	2.650	-5.018%	711,436	-44.528%
2025-02-25	2.9000	2.9000	2.6900	2.790	-3.460%	982,123	-47.312%
2025-02-24	3.1000	3.1000	2.8550	2.890	-3.987%	594,960	-49.135%
2025-02-21	3.0200	3.0500	2.9150	3.010	+0.669%	853,925	-51.163%
2025-02-20	2.9900	3.0100	2.7900	2.990	-0.664%	1,334,037	-50.836%
2025-02-19	3.0000	3.0950	2.8700	3.010	+1.347%	1,197,044	-51.163%
2025-02-18	3.1500	3.2500	2.9700	2.970	-6.604%	926,262	-50.505%
2025-02-14	3.1500	3.3550	3.1500	3.180	-0.625%	1,000,935	-53.774%
2025-02-13	3.3600	3.3750	3.1900	3.200	-3.030%	502,180	-54.063%
2025-02-12	3.2100	3.3200	3.1600	3.300	+0.917%	555,299	-55.455%
2025-02-11	3.3400	3.3400	3.2000	3.270	-2.967%	622,563	-55.046%
2025-02-10	3.5800	3.5880	3.3100	3.370	-5.070%	628,372	-56.380%
2025-02-07	3.5900	3.6850	3.4950	3.550	-0.838%	511,590	-58.592%
2025-02-06	3.6700	3.7200	3.5700	3.580	-1.918%	341,874	-58.939%
2025-02-05	3.4100	3.7100	3.4100	3.650	+7.353%	631,730	-59.726%
2025-02-04	3.3500	3.4500	3.3100	3.400	+1.190%	310,003	-56.765%
2025-02-03	3.3800	3.4600	3.2500	3.360	-3.170%	1,143,855	-56.250%
2025-01-31	3.7100	3.8400	3.4000	3.470	-5.707%	2,188,881	-57.637%
2025-01-30	3.6400	3.7800	3.5850	3.680	+2.507%	558,967	-60.054%
2025-01-29	3.6300	3.7350	3.5700	3.590	-1.102%	446,300	-59.053%
2025-01-28	3.6200	3.7200	3.5800	3.630	+0.276%	635,301	-59.504%
2025-01-27	3.5600	3.7750	3.5505	3.620	-0.275%	964,081	-59.392%
2025-01-24	3.7100	3.7550	3.5700	3.630	-2.941%	1,109,075	-59.504%
2025-01-23	3.7100	3.7850	3.5900	3.740	+0.809%	792,537	-60.695%
2025-01-22	3.8600	3.9500	3.6600	3.710	-3.636%	899,505	-60.377%
2025-01-21	3.9100	4.0250	3.7900	3.850	-2.284%	911,395	-61.818%
2025-01-17	3.9200	4.0100	3.8700	3.940	+2.073%	1,260,059	-62.690%
2025-01-16	4.0300	4.0300	3.8100	3.860	-4.455%	606,197	-61.917%
2025-01-15	3.8400	4.0700	3.8300	4.040	+8.021%	1,246,171	-63.614%
2025-01-14	3.5600	3.8450	3.5500	3.740	+6.857%	947,533	-60.695%
2025-01-13	3.5800	3.6000	3.3800	3.500	-4.502%	1,181,799	-58.000%
2025-01-10	3.7300	3.7950	3.4700	3.665	-4.557%	975,935	-59.891%
2025-01-08	3.8600	3.8800	3.7200	3.840	-0.518%	433,915	-61.719%
2025-01-07	4.1000	4.2200	3.8000	3.860	-5.623%	565,409	-61.917%
2025-01-06	4.0100	4.2600	3.9000	4.090	+4.337%	1,246,044	-64.059%
2025-01-03	3.6700	3.9800	3.6700	3.920	+7.104%	804,286	-62.500%
2025-01-02	3.5900	3.8800	3.5600	3.660	+1.667%	1,026,441	-59.836%
2024-12-31	3.6800	3.6950	3.4300	3.600	-1.099%	1,218,725	-59.167%
2024-12-30	3.7300	3.7700	3.5300	3.640	-3.958%	1,076,330	-59.615%
2024-12-27	3.9500	4.0450	3.7100	3.790	-5.250%	1,038,257	-61.214%
2024-12-26	3.8100	4.0400	3.7600	4.000	+3.359%	709,998	-63.250%
2024-12-24	4.0900	4.1200	3.7300	3.870	-4.680%	800,849	-62.016%
2024-12-23	4.0000	4.2100	3.9000	4.060	+2.785%	1,110,553	-63.793%
2024-12-20	3.7800	3.9800	3.7200	3.950	+2.731%	3,728,348	-62.785%
2024-12-19	4.0000	4.0600	3.6950	3.845	+5.198%	2,392,163	-61.769%
2024-12-18	4.0400	4.0400	3.6100	3.655	-9.753%	1,281,022	-59.781%
2024-12-17	4.2900	4.4380	3.9950	4.050	-6.032%	987,527	-63.704%
2024-12-16	4.2800	4.5300	4.2400	4.310	-1.598%	1,086,360	-65.893%
2024-12-13	4.3500	4.4100	4.0400	4.380	+1.389%	1,623,366	-66.438%
2024-12-12	4.7000	4.7000	4.1900	4.320	-8.280%	1,554,864	-65.972%
2024-12-11	4.3600	4.8850	4.2100	4.710	+9.281%	1,674,960	-68.790%
2024-12-10	4.1800	4.4500	4.0200	4.310	+2.864%	1,043,580	-65.893%
2024-12-09	4.8900	5.1000	4.0938	4.190	-5.204%	2,363,516	-64.916%
2024-12-06	3.9800	4.6300	3.9331	4.420	+13.333%	1,605,547	-66.742%
2024-12-05	3.9600	3.9600	3.7700	3.900	-0.256%	1,061,372	-62.308%
2024-12-04	4.0700	4.0950	3.7900	3.910	-3.695%	1,338,932	-62.404%
2024-12-03	4.2800	4.2900	4.0400	4.060	-5.581%	1,224,505	-63.793%
2024-12-02	4.4900	4.5600	4.2800	4.300	-5.495%	920,302	-65.814%
2024-11-29	4.5600	4.6400	4.4700	4.550	0.000%	351,061	-67.692%
2024-11-27	4.2300	4.6500	4.2300	4.550	+8.592%	994,164	-67.692%
2024-11-26	4.3300	4.3900	4.1900	4.190	-4.338%	712,039	-64.916%
2024-11-25	4.3400	4.5900	4.3100	4.380	+3.059%	815,284	-66.438%
2024-11-22	4.0000	4.3385	3.9100	4.250	+5.985%	1,326,812	-65.412%
2024-11-21	4.0300	4.3200	3.8900	4.010	-0.988%	1,496,576	-63.342%
2024-11-20	4.2000	4.2300	3.8400	4.050	-2.410%	1,263,994	-63.704%
2024-11-19	4.2200	4.2900	4.1100	4.150	-1.190%	1,114,999	-64.578%
2024-11-18	4.2500	4.3550	3.8790	4.200	-2.552%	1,237,511	-65.000%
2024-11-15	4.7700	4.9298	4.2500	4.310	-8.686%	1,505,908	-65.893%
2024-11-14	5.1400	5.1400	4.7200	4.720	-7.992%	936,052	-68.856%
2024-11-13	5.6200	5.6200	5.1300	5.130	-6.897%	1,096,300	-71.345%
2024-11-12	5.8500	5.8900	5.4100	5.510	-6.293%	740,826	-73.321%
2024-11-11	6.1200	6.2000	5.7600	5.880	-2.970%	820,418	-75.000%
2024-11-08	6.0600	6.1700	5.8900	6.060	+0.331%	825,957	-75.743%
2024-11-07	6.0000	6.2500	5.9300	6.040	+1.173%	853,604	-75.662%
2024-11-06	6.3700	6.4500	5.8700	5.970	-1.970%	914,742	-75.377%
2024-11-05	6.2000	6.3695	5.8400	6.090	-5.581%	2,810,363	-75.862%
2024-11-04	5.5800	6.5200	5.4100	6.450	+14.973%	1,720,176	-77.209%
2024-11-01	5.5900	5.9600	5.4400	5.610	+5.253%	1,038,218	-73.797%
2024-10-31	5.6800	5.7650	5.2219	5.330	-3.617%	626,286	-72.420%
2024-10-30	5.8300	5.8900	5.5250	5.530	-6.271%	525,901	-73.418%
2024-10-29	5.9400	5.9600	5.7500	5.900	-1.667%	408,086	-75.085%
2024-10-28	6.0400	6.2700	5.9100	6.000	+1.868%	592,931	-75.500%
2024-10-25	5.9800	6.1000	5.8100	5.890	-1.008%	273,864	-75.042%
2024-10-24	6.1000	6.1400	5.8300	5.950	-1.490%	321,376	-75.294%
2024-10-23	6.1800	6.3600	5.9000	6.040	-2.738%	466,312	-75.662%
2024-10-22	6.1900	6.2500	6.1000	6.210	-0.640%	197,066	-76.329%
2024-10-21	6.3300	6.3800	6.0200	6.250	-1.575%	534,385	-76.480%
2024-10-18	6.4300	6.5600	6.2993	6.350	-0.936%	306,420	-76.850%
2024-10-17	6.9600	7.0400	6.2550	6.410	-8.429%	733,740	-77.067%
2024-10-16	6.2900	7.1400	6.2900	7.000	+11.111%	1,574,891	-79.000%
2024-10-15	5.9000	6.3100	5.8450	6.300	+7.143%	978,251	-76.667%
2024-10-14	5.4900	5.9100	5.4800	5.880	+7.692%	680,963	-75.000%
2024-10-11	5.2800	5.4800	5.2450	5.460	+3.019%	548,308	-73.077%
2024-10-10	5.0400	5.3100	4.9700	5.300	+4.743%	812,266	-72.264%
2024-10-09	5.1300	5.1886	4.9750	5.060	-1.365%	674,366	-70.949%
2024-10-08	5.1800	5.2900	5.0440	5.130	-0.388%	584,453	-71.345%
2024-10-07	5.4000	5.4000	5.1000	5.150	-4.275%	490,996	-71.456%
2024-10-04	5.4800	5.4800	5.1800	5.380	+0.749%	524,392	-72.677%
2024-10-03	5.4000	5.4000	5.1800	5.340	-1.657%	1,267,345	-72.472%
2024-10-02	5.5200	5.5200	5.3100	5.430	-2.338%	720,310	-72.928%
2024-10-01	5.6100	5.7000	5.2700	5.560	-2.456%	1,053,275	-73.561%
2024-09-30	5.9000	6.0800	5.6700	5.700	-3.226%	630,270	-74.211%
2024-09-27	6.3200	6.3600	5.8200	5.890	-5.457%	609,855	-75.042%
2024-09-26	6.4000	6.5500	6.0500	6.230	-0.479%	633,996	-76.404%
2024-09-25	6.2700	6.3400	6.1947	6.260	-0.318%	508,421	-76.518%
2024-09-24	6.2400	6.3000	5.9500	6.280	+1.783%	755,786	-76.592%
2024-09-23	6.4600	6.4801	5.9700	6.170	-2.835%	892,937	-76.175%
2024-09-20	6.5100	6.5600	6.2300	6.350	-3.349%	2,330,092	-76.850%
2024-09-19	6.6500	7.0600	6.5141	6.570	+2.978%	1,149,905	-77.626%
2024-09-18	6.5400	6.7100	6.1700	6.380	-1.238%	1,029,350	-76.959%
2024-09-17	6.4800	6.7000	6.3600	6.460	+1.572%	694,555	-77.245%
2024-09-16	6.4600	6.8400	6.1600	6.360	-1.242%	1,142,759	-76.887%
2024-09-13	6.5300	7.2200	5.7000	6.440	+0.468%	3,334,057	-77.174%
2024-09-12	6.0600	6.4100	5.9800	6.410	+6.833%	817,953	-77.067%
2024-09-11	6.4900	6.5136	5.8100	6.000	-7.975%	1,119,758	-75.500%
2024-09-10	5.7300	6.6999	5.6600	6.520	+13.787%	1,220,788	-77.454%
2024-09-09	4.5600	5.7300	4.5600	5.730	+6.111%	2,909,114	-74.346%
2024-09-06	5.8800	6.0394	5.2812	5.400	-7.376%	1,720,073	-72.778%
2024-09-05	5.9000	6.0400	5.6550	5.830	-0.681%	1,143,076	-74.786%
2024-09-04	5.9600	6.2800	5.8300	5.870	-2.329%	676,764	-74.957%
2024-09-03	6.3100	6.3100	5.6750	6.010	-4.905%	1,119,183	-75.541%
2024-08-30	6.4200	6.5300	6.0700	6.320	-1.711%	775,795	-76.741%
2024-08-29	6.3900	6.7100	6.3200	6.430	+0.942%	696,777	-77.138%
2024-08-28	6.3700	6.4400	6.1525	6.370	-0.933%	759,382	-76.923%
2024-08-27	6.8100	6.9400	6.2700	6.430	-7.215%	1,088,323	-77.138%
2024-08-26	6.7300	7.0800	6.5800	6.930	+4.367%	960,048	-78.788%
2024-08-23	6.1600	6.7250	6.1300	6.640	+9.571%	1,316,868	-77.861%
2024-08-22	6.3500	6.3700	5.8900	6.060	-3.962%	977,506	-75.743%
2024-08-21	6.1300	6.3250	6.0300	6.310	+4.298%	1,201,438	-76.704%
2024-08-20	6.3500	6.4100	6.0000	6.050	-3.662%	1,071,128	-75.702%
2024-08-19	5.8900	6.2850	5.8200	6.280	+7.350%	779,243	-76.592%
2024-08-16	5.8100	5.9800	5.7100	5.850	-0.171%	559,490	-74.872%
2024-08-15	5.6800	5.9700	5.4700	5.860	+3.351%	876,275	-74.915%
2024-08-14	5.8600	5.8600	5.4000	5.670	-0.526%	1,072,786	-74.074%
2024-08-13	5.7900	5.8200	5.5300	5.700	-0.350%	516,868	-74.211%
2024-08-12	5.4100	5.8000	5.3600	5.720	+5.926%	630,161	-74.301%
2024-08-09	5.8200	5.8879	5.2800	5.400	-6.736%	558,061	-72.778%
2024-08-08	5.8700	5.9300	5.6700	5.790	0.000%	587,853	-74.611%
2024-08-07	6.1900	6.2100	5.5900	5.790	-3.420%	990,848	-74.611%
2024-08-06	5.9300	6.2599	5.9200	5.995	+1.869%	571,124	-75.480%
2024-08-05	5.5284	6.1600	5.4800	5.885	-8.333%	1,167,051	-75.021%
2024-08-02	6.3300	6.6500	6.1600	6.420	-3.892%	1,781,840	-77.103%
2024-08-01	6.8900	7.3573	6.5100	6.680	-0.299%	1,284,629	-77.994%
2024-07-31	6.4000	6.8300	6.2700	6.700	+6.349%	1,102,547	-78.060%
2024-07-30	6.5700	6.7800	6.1700	6.300	-3.670%	961,716	-76.667%
2024-07-29	6.5100	6.6200	6.3601	6.540	+0.615%	1,103,918	-77.523%
2024-07-26	6.6000	6.9400	6.4850	6.500	+0.932%	1,355,555	-77.385%
2024-07-25	6.0000	6.5500	5.8700	6.440	+8.418%	996,630	-77.174%
2024-07-24	6.3500	6.5100	5.8000	5.940	-8.333%	1,224,570	-75.253%
2024-07-23	6.0900	6.5650	6.0700	6.480	+5.195%	1,053,129	-77.315%
2024-07-22	6.0900	6.2150	5.8050	6.160	+2.156%	1,569,468	-76.136%
2024-07-19	6.2500	6.2500	5.9400	6.030	-3.520%	1,314,683	-75.622%
2024-07-18	6.9600	7.0000	6.1512	6.250	-8.892%	2,350,479	-76.480%
2024-07-17	7.4500	7.5250	6.5750	6.860	-7.046%	3,313,542	-78.571%
2024-07-16	6.6100	7.6600	6.5600	7.380	+13.713%	3,825,797	-80.081%
2024-07-15	5.7200	6.7500	5.5178	6.490	+14.867%	2,555,001	-77.350%
2024-07-12	5.1700	5.7200	5.1100	5.650	+10.352%	1,925,792	-73.982%
2024-07-11	5.1200	5.3700	5.0650	5.120	+2.400%	1,398,066	-71.289%
2024-07-10	5.0300	5.0740	4.9000	5.000	0.000%	1,357,585	-70.600%
2024-07-09	4.4400	5.0400	4.3900	5.000	+12.867%	1,380,488	-70.600%
2024-07-08	4.6100	4.6900	4.3550	4.430	-1.991%	1,382,884	-66.817%
2024-07-05	4.5500	4.6000	4.4100	4.520	-0.659%	887,644	-67.478%
2024-07-03	4.4800	4.8400	4.4800	4.550	+0.664%	1,005,734	-67.692%
2024-07-02	4.8500	4.8500	4.4100	4.520	-6.804%	1,339,790	-67.478%
2024-07-01	4.6600	4.8700	4.5520	4.850	+4.978%	1,404,852	-69.691%
2024-06-28	4.6600	4.6700	4.4100	4.620	0.000%	11,303,727	-68.182%
2024-06-27	4.6100	4.7100	4.5200	4.620	-0.216%	1,010,656	-68.182%
2024-06-26	4.6500	4.8800	4.3800	4.630	-1.699%	1,348,367	-68.251%
2024-06-25	4.6600	4.7900	4.6100	4.710	0.000%	1,396,586	-68.790%
2024-06-24	4.2500	4.7200	4.2500	4.710	+11.085%	1,687,220	-68.790%
2024-06-21	4.0700	4.3600	4.0600	4.240	+4.691%	8,636,964	-65.330%
2024-06-20	4.0700	4.0700	3.9150	4.050	-0.735%	1,536,574	-63.704%
2024-06-18	4.1000	4.1000	3.9100	4.080	-1.449%	1,270,467	-63.971%
2024-06-17	4.4500	4.4900	4.0800	4.140	-5.479%	1,886,734	-64.493%
2024-06-14	4.7700	4.8000	4.3750	4.380	-8.940%	1,481,324	-66.438%
2024-06-13	5.0400	5.0400	4.8000	4.810	-3.024%	1,387,195	-69.439%
2024-06-12	5.0400	5.1400	4.9100	4.960	+2.058%	1,395,887	-70.363%
2024-06-11	4.7700	4.9200	4.6500	4.860	+0.830%	977,739	-69.753%
2024-06-10	4.5800	4.8400	4.5200	4.820	+3.433%	1,359,813	-69.502%
2024-06-07	4.7200	4.9400	4.6100	4.660	-1.271%	899,207	-68.455%
2024-06-06	4.9400	4.9400	4.7000	4.720	-4.646%	1,053,348	-68.856%
2024-06-05	4.9200	5.0100	4.8825	4.950	+1.020%	1,092,458	-70.303%
2024-06-04	4.8000	5.0100	4.6800	4.900	+1.240%	1,487,283	-70.000%
2024-06-03	5.0300	5.0300	4.7200	4.840	-3.200%	1,314,477	-69.628%
2024-05-31	5.0300	5.0900	4.9450	5.000	+0.402%	1,124,413	-70.600%
2024-05-30	5.0700	5.1900	4.7600	4.980	-0.200%	1,450,986	-70.482%
2024-05-29	5.3100	5.4400	4.9400	4.990	-6.903%	1,537,310	-70.541%
2024-05-28	5.4600	5.5800	5.2900	5.360	-2.190%	1,167,097	-72.575%
2024-05-24	5.6100	5.6500	5.4601	5.480	-1.616%	773,892	-73.175%
2024-05-23	5.8100	5.8100	5.5250	5.570	-3.966%	1,137,648	-73.609%
2024-05-22	5.7000	5.8600	5.6300	5.800	+0.694%	772,364	-74.655%
2024-05-21	5.6300	5.7950	5.6300	5.760	+2.491%	873,862	-74.479%
2024-05-20	5.7200	5.8200	5.5800	5.620	-1.056%	840,700	-73.843%
2024-05-17	5.9900	6.0100	5.6200	5.680	-4.858%	1,250,626	-74.120%
2024-05-16	6.2000	6.2000	5.9100	5.970	-2.291%	1,457,398	-75.377%
2024-05-15	6.1200	6.3700	6.0750	6.110	+1.833%	2,091,761	-75.941%
2024-05-14	6.1600	6.3800	5.8750	6.000	-2.755%	1,313,294	-75.500%
2024-05-13	6.2700	6.3500	6.1400	6.170	+0.162%	1,122,507	-76.175%
2024-05-10	6.8500	6.9350	6.1500	6.160	-9.412%	1,457,648	-76.136%
2024-05-09	6.5500	7.0800	6.5300	6.800	+5.426%	1,572,129	-78.382%
2024-05-08	6.8300	7.2900	6.3600	6.450	-5.007%	2,379,026	-77.209%
2024-05-07	6.7100	6.9450	6.5200	6.790	+1.192%	877,705	-78.351%
2024-05-06	6.8250	6.8600	6.4349	6.710	-0.445%	1,181,169	-78.092%
2024-05-03	6.7000	6.9400	6.5650	6.740	+4.821%	922,048	-78.190%
2024-05-02	6.5700	6.6300	6.2800	6.430	-1.682%	973,227	-77.138%
2024-05-01	6.3400	6.6100	6.2200	6.540	+3.810%	1,809,439	-77.523%
2024-04-30	6.2400	6.3800	6.1680	6.300	-0.316%	910,017	-76.667%
2024-04-29	6.2300	6.4350	6.1850	6.320	+2.431%	1,061,663	-76.741%
2024-04-26	6.3000	6.3700	6.1200	6.170	-1.122%	1,040,891	-76.175%
2024-04-25	6.3000	6.3400	6.1500	6.240	-3.555%	1,409,630	-76.442%
2024-04-24	6.9100	6.9900	6.4600	6.470	-6.232%	991,969	-77.280%
2024-04-23	6.9200	7.1500	6.8900	6.900	+0.583%	892,550	-78.696%
2024-04-22	6.8200	7.0000	6.7000	6.860	+2.083%	745,431	-78.571%
2024-04-19	6.8000	7.1575	6.5300	6.720	-2.750%	1,705,841	-78.125%
2024-04-18	6.9500	7.0600	6.7500	6.910	+0.582%	1,120,645	-78.726%
2024-04-17	6.8600	7.0146	6.7500	6.870	+0.586%	1,157,092	-78.603%
2024-04-16	6.7000	6.9300	6.6200	6.830	-0.437%	1,233,476	-78.477%
2024-04-15	7.3600	7.3900	6.7700	6.860	-7.422%	1,924,171	-78.571%
2024-04-12	7.8900	8.0800	7.3600	7.410	-4.878%	1,873,253	-80.162%
2024-04-11	7.8000	7.9200	7.5250	7.790	+0.907%	862,558	-81.130%
2024-04-10	7.4800	7.8050	7.4050	7.720	-3.137%	1,401,604	-80.959%
2024-04-09	7.6500	7.9900	7.6099	7.970	+4.047%	1,160,058	-81.556%
2024-04-08	7.5600	7.8000	7.3400	7.660	+1.862%	1,037,364	-80.809%
2024-04-05	7.6800	7.9050	7.5000	7.520	-2.591%	1,220,139	-80.452%
2024-04-04	7.9700	8.0750	7.7000	7.720	-2.278%	1,510,752	-80.959%
2024-04-03	7.6400	7.9000	7.4400	7.900	+2.865%	1,234,465	-81.392%
2024-04-02	7.8000	7.9300	7.5611	7.680	-5.185%	1,276,259	-80.859%
2024-04-01	8.2900	8.2900	7.8510	8.100	-0.857%	1,409,822	-81.852%
2024-03-28	8.0500	8.2100	7.8650	8.170	+1.491%	1,865,939	-82.007%
2024-03-27	8.0000	8.1400	7.7600	8.050	+1.385%	1,742,395	-81.739%
2024-03-26	8.3600	8.5300	7.8800	7.940	-3.289%	1,814,659	-81.486%
2024-03-25	8.2000	8.5500	8.1250	8.210	-0.122%	1,284,465	-82.095%
2024-03-22	8.5600	8.6900	8.2000	8.220	-5.626%	1,192,855	-82.117%
2024-03-21	8.8600	9.1850	8.6850	8.710	-1.693%	1,505,374	-83.123%
2024-03-20	8.5400	8.8750	8.3500	8.860	+1.956%	1,317,996	-83.409%
2024-03-19	8.0800	8.8350	8.0200	8.690	+6.105%	2,174,285	-83.084%
2024-03-18	8.8500	9.0100	8.1600	8.190	-8.287%	3,175,430	-82.051%
2024-03-15	9.5300	9.7291	8.6700	8.930	-6.099%	13,116,115	-83.539%
2024-03-14	10.6900	10.8199	9.3600	9.510	-11.370%	2,921,961	-84.543%
2024-03-13	10.7800	11.1700	10.5600	10.730	-0.279%	2,166,733	-86.300%
2024-03-12	10.7300	11.0700	10.5200	10.760	+1.223%	1,797,740	-86.338%
2024-03-11	10.9900	11.4799	10.5800	10.630	-3.364%	2,365,286	-86.171%
2024-03-08	10.7600	11.0438	10.4150	11.000	+3.970%	2,129,348	-86.636%
2024-03-07	10.9600	11.3700	10.4200	10.580	-3.731%	2,366,481	-86.106%
2024-03-06	10.5800	11.2900	10.5000	10.990	+4.667%	3,052,078	-86.624%
2024-03-05	10.7400	11.0650	10.1350	10.500	-1.685%	2,193,090	-86.000%
2024-03-04	11.8500	11.8800	10.2700	10.680	-2.821%	3,758,003	-86.236%
2024-03-01	11.0000	11.1800	10.7800	10.990	+0.091%	2,086,990	-86.624%
2024-02-29	11.1300	11.1500	10.5700	10.980	+0.274%	2,458,474	-86.612%
2024-02-28	9.9100	11.3700	9.7800	10.950	+12.308%	5,682,655	-86.575%
2024-02-27	10.0000	10.2500	9.3300	9.750	+2.524%	3,619,081	-84.923%
2024-02-26	9.0000	9.8000	8.8600	9.510	+5.784%	4,907,138	-84.543%
2024-02-23	8.9300	9.6600	8.5500	8.990	+2.159%	4,390,786	-83.648%
2024-02-22	7.2500	8.9750	7.0121	8.800	+21.379%	6,921,435	-83.295%
2024-02-21	7.4300	7.4300	6.9000	7.250	-4.354%	1,720,460	-79.724%
2024-02-20	7.8200	8.1400	7.4300	7.580	-5.013%	2,580,296	-80.607%
2024-02-16	7.7400	8.2300	7.6300	7.980	+1.013%	3,443,617	-81.579%
2024-02-15	7.4900	8.0550	7.3900	7.900	+8.071%	4,144,615	-81.392%
2024-02-14	6.6100	7.3150	6.6100	7.310	+11.945%	2,786,942	-79.891%
2024-02-13	6.4900	6.7401	6.3400	6.530	-3.402%	1,963,282	-77.489%
2024-02-12	6.1200	6.7700	6.0600	6.760	+9.919%	2,838,105	-78.254%
2024-02-09	5.6100	6.2200	5.6000	6.150	+9.431%	2,505,193	-76.098%
2024-02-08	5.4500	5.7050	5.4150	5.620	+1.996%	1,692,547	-73.843%
2024-02-07	5.5100	5.7300	5.4100	5.510	-1.783%	1,738,727	-73.321%
2024-02-06	5.1800	5.6800	5.0400	5.610	+5.849%	2,435,391	-73.797%
2024-02-05	5.3200	5.3550	5.0000	5.300	-1.304%	2,130,646	-72.264%
2024-02-02	5.7300	5.7400	5.2100	5.370	-7.093%	4,029,765	-72.626%
2024-02-01	6.2900	6.3200	5.7300	5.780	-6.472%	3,192,531	-74.567%
2024-01-31	6.0400	6.3600	5.8500	6.180	+2.829%	4,790,028	-76.214%
2024-01-30	6.1600	6.3899	5.8000	6.010	-5.055%	3,246,156	-75.541%
2024-01-29	5.6000	6.3850	5.5050	6.330	+15.722%	5,611,697	-76.777%
2024-01-26	5.7500	5.8600	5.4400	5.470	-3.866%	2,885,119	-73.126%
2024-01-25	5.5700	5.8150	5.3050	5.690	+2.523%	4,266,528	-74.165%
2024-01-24	5.6800	6.0800	5.5400	5.550	-1.596%	4,198,701	-73.514%
2024-01-23	5.5200	5.8088	5.4700	5.640	-1.053%	2,674,508	-73.936%
2024-01-22	5.9000	5.9500	5.5800	5.700	-3.553%	3,243,148	-74.211%
2024-01-19	5.9500	6.0350	5.4900	5.910	-1.664%	4,229,894	-75.127%
2024-01-18	6.5700	6.6400	5.8400	6.010	-8.801%	4,325,946	-75.541%
2024-01-17	6.6500	6.8000	6.3400	6.590	-3.796%	3,033,303	-77.693%
2024-01-16	6.9050	7.2200	6.4201	6.850	+0.735%	5,432,294	-78.540%
2024-01-12	7.1900	7.5250	6.6600	6.800	-6.077%	6,501,832	-78.382%
2024-01-11	7.6800	7.6800	6.9500	7.240	-5.974%	7,557,799	-79.696%
2024-01-10	7.5200	8.4200	7.3000	7.700	+5.769%	17,010,853	-80.909%
2024-01-09	6.7700	7.9550	6.5500	7.280	+6.902%	14,736,206	-79.808%
2024-01-08	6.2600	6.9400	6.1000	6.810	+6.406%	9,219,829	-78.414%
2024-01-05	6.2100	6.8350	6.0300	6.400	+0.946%	12,132,824	-77.031%
2024-01-04	5.9300	6.3400	5.8100	6.340	+9.689%	7,052,574	-76.814%
2024-01-03	6.3200	6.8400	5.6550	5.780	-11.350%	9,477,740	-74.567%
2024-01-02	5.6100	6.6800	5.2550	6.520	+15.398%	12,613,277	-77.454%
2023-12-29	6.0400	6.2300	5.4300	5.650	-6.302%	8,513,060	-73.982%
2023-12-28	5.1500	6.0700	5.1400	6.030	+17.544%	13,304,844	-75.622%
2023-12-27	5.3200	5.4500	5.0400	5.130	-2.657%	6,923,773	-71.345%
2023-12-26	4.4900	5.3500	4.4900	5.270	+18.161%	12,758,485	-72.106%
2023-12-22	4.4900	4.7788	4.3602	4.460	+0.225%	4,788,826	-67.040%
2023-12-21	4.3800	4.7850	4.3100	4.450	+2.299%	7,535,999	-66.966%
2023-12-20	4.4300	4.6100	4.2100	4.350	-4.185%	8,878,200	-66.207%
2023-12-19	4.2800	5.1200	4.2500	4.540	-1.089%	16,218,911	-67.621%
2023-12-18	4.9500	5.0199	4.0200	4.590	-7.273%	20,991,849	-67.974%
2023-12-15	5.5800	6.4200	4.8900	4.950	-1.198%	85,393,911	-70.303%
2023-12-14	5.1900	8.3700	4.9500	5.010	-9.074%	162,819,868	-70.659%
2023-12-13	3.1800	6.0300	3.1600	5.510	+135.470%	225,846,272	-73.321%
2023-12-12	1.8200	2.7000	1.7600	2.340	+98.305%	179,486,324	-37.179%
2023-12-11	1.3500	1.3500	1.1550	1.180	-9.231%	1,097,542	+24.576%
2023-12-08	1.2100	1.3500	1.1800	1.300	+6.557%	1,185,613	+13.077%
2023-12-07	1.2900	1.2900	1.1200	1.220	+0.826%	1,057,599	+20.492%
2023-12-06	1.4700	1.5600	1.0600	1.210	-18.243%	4,337,548	+21.488%
2023-12-05	1.5300	1.5500	1.4600	1.480	-4.516%	229,946	-0.676%
2023-12-04	1.6200	1.6400	1.5200	1.550	-3.125%	170,830	-5.161%
2023-12-01	1.6000	1.6000	1.4700	1.600	-1.840%	304,676	-8.125%
2023-11-30	1.5500	1.7100	1.5200	1.630	+7.947%	348,107	-9.816%
2023-11-29	1.6100	1.6850	1.5100	1.510	-3.822%	182,081	-2.649%
2023-11-28	1.5200	1.6000	1.4500	1.570	+4.667%	238,892	-6.369%
2023-11-27	1.5400	1.5500	1.4600	1.500	-1.961%	140,015	-2.000%
2023-11-24	1.5200	1.6094	1.5000	1.530	+0.658%	70,218	-3.922%
2023-11-22	1.5100	1.5300	1.4400	1.520	+2.703%	174,887	-3.289%
2023-11-21	1.6800	1.6800	1.4700	1.480	-12.426%	323,465	-0.676%
2023-11-20	1.8500	1.8500	1.6600	1.690	-6.630%	200,348	-13.018%
2023-11-17	1.8200	1.8993	1.8100	1.810	-0.549%	322,212	-18.785%
2023-11-16	1.8100	1.8407	1.6700	1.820	+1.111%	228,499	-19.231%

.dark-mode .KLCRk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KLCRk0{ color: #333333; background-color: white; border: 2px solid #333333; }CCCCC4 Therapeutics, Inc.stock NASDAQ

CCCC
C4 Therapeutics, Inc.
stock NASDAQ