Dark

CCCC
C4 Therapeutics, Inc.
stock NASDAQ

At Close

May 15, 2026 3:59:59 PM EDT

3.57USD-1.653%(-0.06)2,282,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:11:30 AM EDT

3.57USD-1.713%(-0.06)2,387

After-hours

May 15, 2026 4:46:30 PM EDT

3.58USD+0.280%(+0.01)29,169

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	3.5700	3.7000	3.2800	3.5600	-1.928%	2,282,395	0.000%
2026-05-14	3.6900	3.7850	3.4750	3.6300	-1.359%	2,822,822	-1.928%
2026-05-13	3.1900	3.9500	3.1350	3.6800	+16.088%	14,563,914	-3.261%
2026-05-12	3.0800	3.1950	3.0350	3.1700	0.000%	2,314,869	+12.303%
2026-05-11	2.9500	3.2000	2.9500	3.1700	+7.458%	2,989,154	+12.303%
2026-05-08	2.9800	3.0750	2.9220	2.9500	-1.007%	1,345,555	+20.678%
2026-05-07	2.9100	3.1000	2.7950	2.9800	+1.706%	2,798,593	+19.463%
2026-05-06	3.0000	3.0100	2.8950	2.9300	-1.347%	1,315,928	+21.502%
2026-05-05	3.0400	3.0700	2.8850	2.9700	-2.142%	1,194,469	+19.865%
2026-05-04	2.8900	3.2000	2.8248	3.0350	+3.938%	4,194,322	+17.298%
2026-05-01	2.8300	3.0850	2.7500	2.9200	+3.180%	4,847,939	+21.918%
2026-04-30	2.5900	2.9000	2.5700	2.8300	+10.547%	2,319,332	+25.795%
2026-04-29	2.7400	2.7723	2.5200	2.5600	-6.909%	1,849,270	+39.063%
2026-04-28	2.8300	2.9500	2.7250	2.7500	-2.827%	1,717,290	+29.455%
2026-04-27	2.8800	3.0050	2.8151	2.8300	-1.736%	1,199,488	+25.795%
2026-04-24	2.9650	3.0100	2.7700	2.8800	-3.030%	2,142,822	+23.611%
2026-04-23	3.0400	3.0800	2.9300	2.9700	-3.257%	2,286,243	+19.865%
2026-04-22	3.1500	3.2000	2.9900	3.0700	-1.603%	1,598,010	+15.961%
2026-04-21	2.9800	3.1500	2.8900	3.1200	+4.348%	3,325,458	+14.103%
2026-04-20	2.9000	3.0750	2.8600	2.9900	+2.397%	2,573,788	+19.064%
2026-04-17	2.9700	3.0200	2.8700	2.9200	+0.690%	1,139,444	+21.918%
2026-04-16	2.8500	2.9400	2.8000	2.9000	+0.346%	1,338,496	+22.759%
2026-04-15	2.7800	2.9400	2.7550	2.8900	+4.710%	1,854,838	+23.183%
2026-04-14	2.7700	2.9593	2.7050	2.7600	0.000%	3,934,369	+28.986%
2026-04-13	2.5200	3.0200	2.5000	2.7600	+8.876%	5,236,291	+28.986%
2026-04-10	2.8400	2.8700	2.5000	2.5350	-10.424%	3,944,489	+40.434%
2026-04-09	2.8300	3.0100	2.6700	2.8300	-2.414%	19,701,962	+25.795%
2026-04-08	2.8600	2.9600	2.8250	2.9000	+5.839%	1,642,611	+22.759%
2026-04-07	2.8400	2.8599	2.7100	2.7400	-3.521%	1,201,045	+29.927%
2026-04-06	2.8200	3.0200	2.8200	2.8400	+0.709%	1,485,968	+25.352%
2026-04-02	2.6300	2.8400	2.6001	2.8200	+4.444%	2,127,268	+26.241%
2026-04-01	2.6900	2.8500	2.6600	2.7000	+2.662%	2,423,757	+31.852%
2026-03-31	2.4100	2.6600	2.4100	2.6300	+11.915%	2,060,937	+35.361%
2026-03-30	2.4200	2.4600	2.3000	2.3500	-2.490%	720,813	+51.489%
2026-03-27	2.5700	2.6000	2.3900	2.4100	-8.015%	1,632,747	+47.718%
2026-03-26	2.6100	2.7989	2.6050	2.6200	-2.602%	1,638,776	+35.878%
2026-03-25	2.6300	2.7700	2.5700	2.6900	+7.600%	1,351,701	+32.342%
2026-03-24	2.5500	2.6250	2.4900	2.5000	-2.344%	1,632,389	+42.400%
2026-03-23	2.7600	2.8100	2.5500	2.5600	-5.185%	2,696,313	+39.063%
2026-03-20	2.5800	2.8500	2.5800	2.7000	+3.448%	3,310,660	+31.852%
2026-03-19	2.6200	2.7300	2.5300	2.6100	-2.974%	2,023,767	+36.398%
2026-03-18	2.7500	2.7700	2.6350	2.6900	-2.536%	2,514,554	+32.342%
2026-03-17	2.7300	2.8200	2.7000	2.7600	+1.099%	1,949,227	+28.986%
2026-03-16	2.7700	2.8750	2.6835	2.7300	+0.368%	1,641,245	+30.403%
2026-03-13	2.7800	2.9400	2.7100	2.7200	-1.091%	1,855,147	+30.882%
2026-03-12	2.9300	2.9350	2.7500	2.7500	-8.027%	1,719,486	+29.455%
2026-03-11	3.1300	3.1300	2.8200	2.9900	-4.167%	3,644,068	+19.064%
2026-03-10	3.5900	3.6400	3.1100	3.1200	-13.092%	3,437,154	+14.103%
2026-03-09	2.9650	3.8200	2.9650	3.5900	+18.092%	6,580,772	-0.836%
2026-03-06	2.9500	3.1200	2.8512	3.0400	+0.330%	1,845,237	+17.105%
2026-03-05	3.1000	3.1000	2.8700	3.0300	-1.942%	2,497,600	+17.492%
2026-03-04	2.9500	3.1950	2.9100	3.0900	+4.746%	3,215,436	+15.210%
2026-03-03	3.0600	3.1200	2.7500	2.9500	-6.940%	4,895,673	+20.678%
2026-03-02	2.6100	3.2200	2.5700	3.1700	+17.407%	6,806,288	+12.303%
2026-02-27	2.7800	2.9700	2.6700	2.7000	-2.878%	3,465,526	+31.852%
2026-02-26	2.9300	3.0000	2.6100	2.7800	+0.361%	4,396,832	+28.058%
2026-02-25	2.4100	2.8650	2.4100	2.7700	+15.900%	6,531,252	+28.520%
2026-02-24	2.3300	2.7700	2.3300	2.3900	+3.913%	6,084,343	+48.954%
2026-02-23	2.1500	2.3299	2.1200	2.3000	+6.481%	1,610,431	+54.783%
2026-02-20	2.1000	2.2200	2.0750	2.1600	+1.887%	1,145,405	+64.815%
2026-02-19	1.9300	2.1200	1.8750	2.1200	+10.995%	1,278,029	+67.925%
2026-02-18	1.8300	1.9750	1.8100	1.9100	+4.372%	1,048,145	+86.387%
2026-02-17	1.8400	1.8700	1.7900	1.8300	-3.175%	1,476,642	+94.536%
2026-02-13	1.8500	1.9700	1.8500	1.8900	+3.279%	697,142	+88.360%
2026-02-12	1.8000	1.8700	1.7800	1.8300	0.000%	623,717	+94.536%
2026-02-11	1.8500	1.8820	1.7350	1.8300	-0.543%	1,101,436	+94.536%
2026-02-10	1.7900	1.9000	1.7800	1.8400	+3.371%	700,368	+93.478%
2026-02-09	1.8200	1.8200	1.7501	1.7800	-2.198%	574,963	+100.000%
2026-02-06	1.7700	1.8686	1.7250	1.8200	+6.433%	829,230	+95.604%
2026-02-05	1.8800	1.9100	1.6901	1.7100	-9.524%	852,991	+108.187%
2026-02-04	2.0100	2.0100	1.8050	1.8900	-5.970%	1,120,490	+88.360%
2026-02-03	1.8800	2.0350	1.8800	2.0100	+6.915%	1,389,396	+77.114%
2026-02-02	1.9000	1.9300	1.8500	1.8800	-1.053%	858,210	+89.362%
2026-01-30	1.9500	1.9600	1.8300	1.9000	-3.061%	1,670,000	+87.368%
2026-01-29	2.0400	2.0400	1.9350	1.9600	-3.448%	1,016,678	+81.633%
2026-01-28	2.1400	2.1400	2.0000	2.0300	-5.140%	1,010,214	+75.369%
2026-01-27	2.0900	2.1460	2.0809	2.1400	+3.382%	532,597	+66.355%
2026-01-26	2.1700	2.1700	2.0699	2.0700	-3.721%	668,565	+71.981%
2026-01-23	2.1700	2.1865	2.1300	2.1500	-1.376%	770,143	+65.581%
2026-01-22	2.1400	2.2300	2.1300	2.1800	+2.830%	780,143	+63.303%
2026-01-21	2.1700	2.1900	2.0600	2.1200	-2.752%	1,138,909	+67.925%
2026-01-20	2.1800	2.2000	2.0900	2.1800	-2.242%	10,034,419	+63.303%
2026-01-16	2.2200	2.2900	2.1650	2.2300	+0.450%	1,265,983	+59.641%
2026-01-15	2.3400	2.3400	2.1900	2.2200	-4.721%	737,337	+60.360%
2026-01-14	2.3000	2.4700	2.2700	2.3300	+0.866%	1,031,967	+52.790%
2026-01-13	2.1400	2.3450	2.1300	2.3100	+8.451%	1,716,525	+54.113%
2026-01-12	2.1600	2.1600	2.0200	2.1300	-0.467%	1,823,487	+67.136%
2026-01-09	2.2000	2.2500	2.1350	2.1400	-2.283%	1,080,715	+66.355%
2026-01-08	2.2400	2.2700	2.1200	2.1900	-1.351%	1,078,164	+62.557%
2026-01-07	2.0500	2.3300	2.0500	2.2200	+9.360%	2,121,283	+60.360%
2026-01-06	2.0500	2.0800	2.0150	2.0300	0.000%	854,281	+75.369%
2026-01-05	2.0000	2.1850	1.9850	2.0300	+5.181%	1,421,957	+75.369%
2026-01-02	1.9500	1.9685	1.8700	1.9300	+1.047%	973,670	+84.456%
2025-12-31	1.9600	1.9600	1.9000	1.9100	-2.551%	919,446	+86.387%
2025-12-30	2.0300	2.0300	1.9250	1.9600	-3.448%	1,050,158	+81.633%
2025-12-29	2.1100	2.1350	2.0200	2.0300	-4.245%	890,179	+75.369%
2025-12-26	2.0800	2.1350	2.0500	2.1200	+1.923%	1,135,230	+67.925%
2025-12-24	2.0000	2.1000	2.0000	2.0800	+2.970%	414,394	+71.154%
2025-12-23	2.0600	2.0700	1.9300	2.0200	-3.349%	1,886,711	+76.238%
2025-12-22	2.0700	2.1300	2.0150	2.0900	+2.956%	1,000,473	+70.335%
2025-12-19	2.0100	2.1000	2.0050	2.0300	+0.995%	2,256,496	+75.369%
2025-12-18	2.0900	2.1400	1.9950	2.0100	-1.951%	10,572,762	+77.114%
2025-12-17	2.3000	2.3000	2.0401	2.0500	-9.292%	1,758,514	+73.659%
2025-12-16	2.4050	2.4397	2.2600	2.2600	-6.996%	1,090,703	+57.522%
2025-12-15	2.4900	2.5200	2.4001	2.4300	-1.619%	1,054,425	+46.502%
2025-12-12	2.5500	2.5700	2.4600	2.4700	-2.756%	1,285,624	+44.130%
2025-12-11	2.5800	2.6899	2.5300	2.5400	-1.550%	921,392	+40.157%
2025-12-10	2.6100	2.6100	2.5000	2.5800	-0.386%	1,017,569	+37.984%
2025-12-09	2.5400	2.6300	2.5200	2.5900	+1.969%	980,580	+37.452%
2025-12-08	2.7300	2.7600	2.4900	2.5400	-4.869%	1,645,731	+40.157%
2025-12-05	2.6000	2.7600	2.5700	2.6700	+3.089%	2,034,909	+33.333%
2025-12-04	2.7100	2.7500	2.5700	2.5900	-7.829%	3,014,403	+37.452%
2025-12-03	2.4500	2.8400	2.4100	2.8100	+15.638%	4,010,559	+26.690%
2025-12-02	2.6100	2.6500	2.4300	2.4300	-4.331%	938,025	+46.502%
2025-12-01	2.6400	2.6500	2.5050	2.5400	-6.273%	1,270,708	+40.157%
2025-11-28	2.7200	2.7499	2.6100	2.7100	+1.119%	714,400	+31.365%
2025-11-26	2.4700	2.7100	2.4501	2.6800	+8.065%	1,773,531	+32.836%
2025-11-25	2.4700	2.4950	2.4200	2.4800	+0.813%	871,524	+43.548%
2025-11-24	2.4000	2.4900	2.4000	2.4600	+0.820%	892,108	+44.715%
2025-11-21	2.4000	2.4586	2.2901	2.4400	+2.521%	1,182,099	+45.902%
2025-11-20	2.5500	2.6298	2.3600	2.3800	-4.800%	1,759,869	+49.580%
2025-11-19	2.4800	2.5400	2.4400	2.5000	+0.806%	1,102,486	+42.400%
2025-11-18	2.4000	2.5250	2.3900	2.4800	-0.800%	920,785	+43.548%
2025-11-17	2.4700	2.5500	2.4000	2.5000	+1.215%	1,286,412	+42.400%
2025-11-14	2.4000	2.5000	2.3700	2.4700	+0.816%	793,865	+44.130%
2025-11-13	2.4500	2.5200	2.3900	2.4500	-1.210%	1,534,283	+45.306%
2025-11-12	2.4400	2.5700	2.4400	2.4800	0.000%	5,976,917	+43.548%
2025-11-11	2.3400	2.4850	2.3200	2.4800	+5.983%	685,796	+43.548%
2025-11-10	2.3500	2.4200	2.2899	2.3400	0.000%	698,812	+52.137%
2025-11-07	2.3500	2.4200	2.1700	2.3400	-1.681%	1,190,954	+52.137%
2025-11-06	2.3500	2.4550	2.3200	2.3800	+0.422%	945,662	+49.580%
2025-11-05	2.2500	2.3800	2.2400	2.3700	+4.867%	1,586,117	+50.211%
2025-11-04	2.4300	2.4400	2.2500	2.2600	-8.871%	1,292,126	+57.522%
2025-11-03	2.6400	2.6495	2.3700	2.4800	-4.981%	1,942,553	+43.548%
2025-10-31	2.4500	2.6200	2.3800	2.6100	+6.098%	1,596,141	+36.398%
2025-10-30	2.4800	2.6050	2.4500	2.4600	-1.992%	930,866	+44.715%
2025-10-29	2.5800	2.5991	2.4502	2.5100	-2.713%	1,333,563	+41.833%
2025-10-28	2.6500	2.6738	2.5600	2.5800	-2.642%	819,092	+37.984%
2025-10-27	2.5700	2.7899	2.5100	2.6500	+8.163%	1,936,193	+34.340%
2025-10-24	2.3400	2.5200	2.3208	2.4500	+2.941%	1,814,457	+45.306%
2025-10-23	2.3100	2.4200	2.2600	2.3800	+4.386%	1,995,862	+49.580%
2025-10-22	2.4450	2.4500	2.2100	2.2800	-7.317%	1,510,128	+56.140%
2025-10-21	2.5600	2.6900	2.4100	2.4600	-3.150%	3,176,801	+44.715%
2025-10-20	2.4500	2.5600	2.3050	2.5400	+7.173%	2,320,159	+40.157%
2025-10-17	2.4600	2.5199	2.3150	2.3700	-4.435%	2,489,598	+50.211%
2025-10-16	2.1200	2.8200	2.1200	2.4800	+11.712%	10,778,677	+43.548%
2025-10-15	2.0100	2.2200	2.0100	2.2200	+9.901%	1,372,003	+60.360%
2025-10-14	2.1000	2.1000	1.9900	2.0200	-4.265%	1,519,370	+76.238%
2025-10-13	2.2500	2.2700	2.0400	2.1100	-6.222%	2,127,501	+68.720%
2025-10-10	2.4600	2.5000	2.2300	2.2500	-6.639%	2,385,695	+58.222%
2025-10-09	2.2300	2.4900	2.2200	2.4100	+8.072%	2,434,819	+47.718%
2025-10-08	2.2600	2.2900	2.1700	2.2300	-1.327%	1,709,535	+59.641%
2025-10-07	2.2500	2.3088	2.1600	2.2600	-0.877%	2,031,194	+57.522%
2025-10-06	2.2700	2.3800	2.2450	2.2800	+0.441%	1,640,171	+56.140%
2025-10-03	2.2400	2.3300	2.2150	2.2700	+2.715%	1,642,654	+56.828%
2025-10-02	2.2000	2.2700	2.1750	2.2100	+2.791%	2,021,256	+61.086%
2025-10-01	2.2250	2.3300	2.0900	2.1500	-3.153%	11,036,214	+65.581%
2025-09-30	2.2000	2.2493	2.1600	2.2200	-0.448%	898,359	+60.360%
2025-09-29	2.2500	2.3050	2.1750	2.2300	0.000%	1,168,693	+59.641%
2025-09-26	2.2200	2.2650	2.1300	2.2300	+1.826%	1,757,426	+59.641%
2025-09-25	2.4200	2.4200	2.1700	2.1900	-9.504%	2,913,900	+62.557%
2025-09-24	2.5800	2.6250	2.4150	2.4200	-6.564%	1,777,773	+47.107%
2025-09-23	2.8000	2.8300	2.5600	2.5900	-0.766%	3,267,838	+37.452%
2025-09-22	3.3000	3.4300	2.5750	2.6100	-17.405%	4,005,077	+36.398%
2025-09-19	3.3700	3.3750	3.1300	3.1600	-4.819%	884,279	+12.658%
2025-09-18	3.4100	3.5800	3.2650	3.3200	-1.775%	1,267,514	+7.229%
2025-09-17	3.4100	3.4700	3.2100	3.3800	-0.880%	1,338,243	+5.325%
2025-09-16	3.6050	3.6400	3.3090	3.4100	-4.482%	1,797,644	+4.399%
2025-09-15	2.8100	3.6500	2.7800	3.5700	+34.211%	8,094,169	-0.280%
2025-09-12	2.7400	2.7400	2.6450	2.6600	-2.564%	484,762	+33.835%
2025-09-11	2.6200	2.7500	2.6200	2.7300	+3.409%	850,098	+30.403%
2025-09-10	2.6800	2.6900	2.5835	2.6400	-1.493%	599,817	+34.848%
2025-09-09	2.7000	2.7350	2.5950	2.6800	-1.107%	746,046	+32.836%
2025-09-08	2.7500	2.7500	2.5700	2.7100	-0.368%	1,218,422	+31.365%
2025-09-05	2.7112	2.8500	2.6400	2.7200	+1.873%	1,414,681	+30.882%
2025-09-04	2.6500	2.6950	2.5800	2.6700	+4.297%	1,311,294	+33.333%
2025-09-03	2.5000	2.7200	2.4990	2.5600	+1.992%	1,126,914	+39.063%
2025-09-02	2.5700	2.6900	2.4500	2.5100	-3.462%	697,562	+41.833%
2025-08-29	2.5300	2.6100	2.3300	2.6000	+1.961%	1,328,749	+36.923%
2025-08-28	2.6000	2.7000	2.5300	2.5500	-1.163%	838,585	+39.608%
2025-08-27	2.5600	2.6100	2.5250	2.5800	+0.389%	403,327	+37.984%
2025-08-26	2.5300	2.6150	2.4500	2.5700	+1.581%	757,111	+38.521%
2025-08-25	2.6000	2.6700	2.5009	2.5300	-3.065%	546,378	+40.711%
2025-08-22	2.6200	2.7550	2.6000	2.6100	0.000%	936,563	+36.398%
2025-08-21	2.6100	2.6750	2.5300	2.6100	+0.385%	613,311	+36.398%
2025-08-20	2.7600	2.7900	2.4700	2.6000	-5.797%	1,309,442	+36.923%
2025-08-19	2.8100	2.8650	2.7010	2.7600	-3.497%	1,262,368	+28.986%
2025-08-18	2.4600	3.0650	2.4600	2.8600	+16.260%	3,550,561	+24.476%
2025-08-15	2.3500	2.5200	2.3500	2.4600	+4.681%	1,156,496	+44.715%
2025-08-14	2.3400	2.4250	2.2900	2.3500	+0.858%	999,986	+51.489%
2025-08-13	2.2700	2.4781	2.2450	2.3300	+4.018%	1,350,766	+52.790%
2025-08-12	2.4600	2.4900	2.2001	2.2400	-7.438%	921,263	+58.929%
2025-08-11	2.5700	2.5810	2.2000	2.4200	-3.200%	1,771,720	+47.107%
2025-08-08	2.6700	2.9400	2.4400	2.5000	-3.101%	3,322,077	+42.400%
2025-08-07	2.0000	2.7700	2.0000	2.5800	+31.633%	9,159,288	+37.984%
2025-08-06	2.0100	2.0699	1.9500	1.9600	-2.488%	771,931	+81.633%
2025-08-05	2.0900	2.1300	2.0000	2.0100	-4.286%	846,260	+77.114%
2025-08-04	2.1200	2.1550	2.0400	2.1000	-0.943%	1,243,584	+69.524%
2025-08-01	2.0300	2.1900	1.9900	2.1200	+3.415%	750,706	+67.925%
2025-07-31	2.1700	2.2000	2.0300	2.0500	-5.093%	499,513	+73.659%
2025-07-30	2.2300	2.3450	2.1300	2.1600	-4.000%	936,682	+64.815%
2025-07-29	2.2200	2.2700	2.0703	2.2500	+3.211%	760,932	+58.222%
2025-07-28	2.2500	2.2650	2.1800	2.1800	-3.540%	471,527	+63.303%
2025-07-25	2.2900	2.2950	2.1800	2.2600	-1.310%	570,529	+57.522%
2025-07-24	2.4300	2.4300	2.2250	2.2900	-5.372%	1,147,094	+55.459%
2025-07-23	2.2400	2.5250	2.1900	2.4200	+9.009%	1,370,514	+47.107%
2025-07-22	2.2800	2.2999	2.1450	2.2200	-2.203%	869,928	+60.360%
2025-07-21	2.3700	2.4850	2.2574	2.2700	-2.155%	1,307,192	+56.828%
2025-07-18	2.2300	2.7050	2.2300	2.3200	+6.422%	3,955,476	+53.448%
2025-07-17	2.0000	2.2600	1.9200	2.1800	+7.921%	2,230,941	+63.303%
2025-07-16	2.1400	2.2300	2.0100	2.0200	-4.265%	1,289,459	+76.238%
2025-07-15	2.3800	2.3900	2.1000	2.1100	-11.345%	1,718,329	+68.720%
2025-07-14	2.2400	2.4000	2.1396	2.3800	+6.726%	2,441,160	+49.580%
2025-07-11	1.9700	2.4100	1.9304	2.2300	+12.060%	4,073,705	+59.641%
2025-07-10	2.0200	2.0350	1.8900	1.9900	-1.485%	1,332,205	+78.894%
2025-07-09	1.7400	2.1650	1.7302	2.0200	+18.129%	3,466,668	+76.238%
2025-07-08	1.5300	1.8000	1.5300	1.7100	+12.500%	1,574,852	+108.187%
2025-07-07	1.4700	1.5300	1.4400	1.5200	+2.703%	570,610	+134.211%
2025-07-03	1.5400	1.5600	1.4350	1.4800	-2.632%	728,171	+140.541%
2025-07-02	1.5000	1.5332	1.4300	1.5200	+0.662%	1,765,689	+134.211%
2025-07-01	1.4000	1.5991	1.3950	1.5100	+5.594%	1,068,521	+135.762%
2025-06-30	1.4200	1.4750	1.3950	1.4300	+2.143%	685,885	+148.951%
2025-06-27	1.5300	1.5500	1.4000	1.4000	-7.895%	8,245,669	+154.286%
2025-06-26	1.5100	1.5560	1.4700	1.5200	-1.299%	676,737	+134.211%
2025-06-25	1.5600	1.5700	1.4800	1.5400	-1.282%	472,596	+131.169%
2025-06-24	1.5100	1.6300	1.4934	1.5600	+6.122%	941,985	+128.205%
2025-06-23	1.4200	1.4700	1.3600	1.4700	+3.521%	819,259	+142.177%
2025-06-20	1.4500	1.4600	1.3800	1.4200	-1.389%	1,058,912	+150.704%
2025-06-18	1.4900	1.5399	1.4300	1.4400	-3.356%	971,861	+147.222%
2025-06-17	1.6100	1.6236	1.4800	1.4900	-8.589%	960,705	+138.926%
2025-06-16	1.6900	1.7400	1.5950	1.6300	-2.976%	989,438	+118.405%
2025-06-13	1.5600	1.7050	1.5300	1.6800	+3.704%	1,375,044	+111.905%
2025-06-12	1.4900	1.6200	1.4300	1.6200	+6.579%	1,218,634	+119.753%
2025-06-11	1.5700	1.5950	1.4900	1.5200	-3.185%	1,004,840	+134.211%
2025-06-10	1.6900	1.7150	1.5300	1.5700	-6.548%	1,655,541	+126.752%
2025-06-09	1.7800	1.7800	1.6100	1.6800	-2.890%	994,340	+111.905%
2025-06-06	1.5000	1.7500	1.5000	1.7300	+17.687%	1,281,252	+105.780%
2025-06-05	1.5200	1.5250	1.4250	1.4700	-4.545%	768,676	+142.177%
2025-06-04	1.4700	1.5650	1.4700	1.5400	+4.054%	572,196	+131.169%
2025-06-03	1.3600	1.5150	1.3050	1.4800	+11.278%	1,120,920	+140.541%
2025-06-02	1.2800	1.4300	1.2700	1.3300	+6.400%	1,223,151	+167.669%
2025-05-30	1.2900	1.3000	1.2100	1.2500	-5.303%	836,718	+184.800%
2025-05-29	1.2800	1.3500	1.2500	1.3200	+4.762%	1,027,619	+169.697%
2025-05-28	1.3100	1.3100	1.2400	1.2600	-3.077%	774,751	+182.540%
2025-05-27	1.4200	1.4264	1.2800	1.3000	-5.797%	839,299	+173.846%
2025-05-23	1.3600	1.3800	1.3200	1.3800	+0.730%	453,369	+157.971%
2025-05-22	1.3900	1.4200	1.3500	1.3700	+0.735%	664,090	+159.854%
2025-05-21	1.4600	1.4800	1.3300	1.3600	-8.108%	945,486	+161.765%
2025-05-20	1.5200	1.5400	1.4500	1.4800	-3.896%	745,261	+140.541%
2025-05-19	1.3400	1.5800	1.3350	1.5400	+11.594%	2,281,333	+131.169%
2025-05-16	1.3900	1.4200	1.3400	1.3800	0.000%	1,276,486	+157.971%
2025-05-15	1.3700	1.3900	1.3000	1.3800	+0.730%	621,905	+157.971%
2025-05-14	1.4900	1.4978	1.3600	1.3700	-8.667%	681,028	+159.854%
2025-05-13	1.6200	1.6200	1.4700	1.5000	-5.063%	945,186	+137.333%
2025-05-12	1.5200	1.6400	1.5200	1.5800	+7.483%	979,711	+125.316%
2025-05-09	1.5300	1.6300	1.4500	1.4700	-4.545%	1,169,516	+142.177%
2025-05-08	1.5300	1.6100	1.4200	1.5400	+2.667%	1,056,534	+131.169%
2025-05-07	1.5600	1.6900	1.4608	1.5000	+6.383%	2,355,007	+137.333%
2025-05-06	1.5900	1.5900	1.4000	1.4100	-12.963%	1,060,459	+152.482%
2025-05-05	1.7000	1.7200	1.6100	1.6200	-6.897%	520,842	+119.753%
2025-05-02	1.6500	1.7900	1.6500	1.7400	+6.748%	1,145,376	+104.598%
2025-05-01	1.6300	1.6550	1.5500	1.6300	-0.610%	563,497	+118.405%
2025-04-30	1.5600	1.6500	1.4805	1.6400	+3.797%	509,512	+117.073%
2025-04-29	1.6100	1.6400	1.5600	1.5800	-2.469%	411,287	+125.316%
2025-04-28	1.5700	1.6700	1.5300	1.6200	+5.195%	1,090,478	+119.753%
2025-04-25	1.6000	1.6361	1.4900	1.5400	-4.348%	1,278,345	+131.169%
2025-04-24	1.6400	1.6400	1.5050	1.6100	0.000%	1,316,235	+121.118%
2025-04-23	1.6000	1.7400	1.5600	1.6100	+3.205%	3,668,682	+121.118%
2025-04-22	1.4100	1.6100	1.3500	1.5600	+11.429%	2,671,441	+128.205%
2025-04-21	1.2400	1.4850	1.2001	1.4000	+12.000%	1,502,291	+154.286%
2025-04-17	1.0900	1.3000	1.0900	1.2500	+13.636%	1,772,621	+184.800%
2025-04-16	1.1800	1.2050	1.0900	1.1000	-7.563%	1,056,144	+223.636%
2025-04-15	1.2100	1.3150	1.1700	1.1900	-3.252%	1,158,064	+199.160%
2025-04-14	1.2500	1.2783	1.1700	1.2300	-0.806%	1,421,905	+189.431%
2025-04-11	1.2200	1.2600	1.1700	1.2400	+2.479%	1,162,330	+187.097%
2025-04-10	1.3300	1.3300	1.1700	1.2100	-6.923%	1,178,669	+194.215%
2025-04-09	1.2200	1.3350	1.0850	1.3000	+7.884%	1,938,628	+173.846%
2025-04-08	1.4200	1.4500	1.2000	1.2050	-9.398%	601,054	+195.436%
2025-04-07	1.2400	1.3400	1.1700	1.3300	+1.527%	1,334,844	+167.669%
2025-04-04	1.3500	1.3700	1.2700	1.3100	-4.727%	1,125,252	+171.756%
2025-04-03	1.4200	1.4400	1.3601	1.3750	-9.539%	574,966	+158.909%
2025-04-02	1.3900	1.5700	1.3900	1.5200	+5.923%	782,651	+134.211%
2025-04-01	1.5800	1.5955	1.4300	1.4350	-10.313%	910,473	+148.084%
2025-03-31	1.7100	1.7300	1.5850	1.6000	-8.571%	928,564	+122.500%
2025-03-28	1.8300	1.8606	1.7400	1.7500	-4.891%	486,743	+103.429%
2025-03-27	1.8800	1.9102	1.8000	1.8400	-0.541%	754,896	+93.478%
2025-03-26	2.1600	2.1600	1.7900	1.8500	-15.138%	1,717,086	+92.432%
2025-03-25	2.2100	2.2300	2.0600	2.1800	-1.802%	936,593	+63.303%
2025-03-24	2.1500	2.2800	2.1100	2.2200	+4.717%	760,497	+60.360%
2025-03-21	2.1500	2.1850	2.0800	2.1200	-3.196%	913,090	+67.925%
2025-03-20	2.1100	2.2000	2.1000	2.1900	+2.336%	509,550	+62.557%
2025-03-19	2.0900	2.1700	2.0900	2.1400	+2.885%	499,734	+66.355%
2025-03-18	2.0200	2.1400	1.9950	2.0800	-0.478%	914,947	+71.154%
2025-03-17	2.0400	2.1450	2.0050	2.0900	+2.956%	447,620	+70.335%
2025-03-14	2.0500	2.0700	1.9700	2.0300	+0.495%	715,630	+75.369%
2025-03-13	2.1700	2.1700	1.9700	2.0200	-7.763%	547,752	+76.238%
2025-03-12	2.0850	2.2100	2.0700	2.1900	+6.829%	865,109	+62.557%
2025-03-11	2.1600	2.1600	1.9500	2.0500	-5.093%	1,204,490	+73.659%
2025-03-10	2.3000	2.3150	2.1100	2.1600	-8.475%	653,962	+64.815%
2025-03-07	2.3600	2.4500	2.3000	2.3600	0.000%	550,380	+50.847%
2025-03-06	2.3700	2.4000	2.2700	2.3600	-2.881%	870,569	+50.847%
2025-03-05	2.4200	2.4501	2.3400	2.4300	+2.101%	1,007,972	+46.502%
2025-03-04	2.3300	2.4000	2.2150	2.3800	-0.833%	1,062,866	+49.580%
2025-03-03	2.6400	2.6800	2.3800	2.4000	-11.439%	948,183	+48.333%
2025-02-28	2.5900	2.7400	2.4750	2.7100	+4.231%	1,306,275	+31.365%
2025-02-27	2.6300	2.8050	2.5900	2.6000	-1.887%	1,512,988	+36.923%
2025-02-26	2.7800	2.8251	2.6200	2.6500	-5.018%	711,436	+34.340%
2025-02-25	2.9000	2.9000	2.6900	2.7900	-3.460%	982,123	+27.599%
2025-02-24	3.1000	3.1000	2.8550	2.8900	-3.987%	594,960	+23.183%
2025-02-21	3.0200	3.0500	2.9150	3.0100	+0.669%	853,925	+18.272%
2025-02-20	2.9900	3.0100	2.7900	2.9900	-0.664%	1,334,037	+19.064%
2025-02-19	3.0000	3.0950	2.8700	3.0100	+1.347%	1,197,044	+18.272%
2025-02-18	3.1500	3.2500	2.9700	2.9700	-6.604%	926,262	+19.865%
2025-02-14	3.1500	3.3550	3.1500	3.1800	-0.625%	1,000,935	+11.950%
2025-02-13	3.3600	3.3750	3.1900	3.2000	-3.030%	502,180	+11.250%
2025-02-12	3.2100	3.3200	3.1600	3.3000	+0.917%	555,299	+7.879%
2025-02-11	3.3400	3.3400	3.2000	3.2700	-2.967%	622,563	+8.869%
2025-02-10	3.5800	3.5880	3.3100	3.3700	-5.070%	628,372	+5.638%
2025-02-07	3.5900	3.6850	3.4950	3.5500	-0.838%	511,590	+0.282%
2025-02-06	3.6700	3.7200	3.5700	3.5800	-1.918%	341,874	-0.559%
2025-02-05	3.4100	3.7100	3.4100	3.6500	+7.353%	631,730	-2.466%
2025-02-04	3.3500	3.4500	3.3100	3.4000	+1.190%	310,003	+4.706%
2025-02-03	3.3800	3.4600	3.2500	3.3600	-3.170%	1,143,855	+5.952%
2025-01-31	3.7100	3.8400	3.4000	3.4700	-5.707%	2,188,881	+2.594%
2025-01-30	3.6400	3.7800	3.5850	3.6800	+2.507%	558,967	-3.261%
2025-01-29	3.6300	3.7350	3.5700	3.5900	-1.102%	446,300	-0.836%
2025-01-28	3.6200	3.7200	3.5800	3.6300	+0.276%	635,301	-1.928%
2025-01-27	3.5600	3.7750	3.5505	3.6200	-0.275%	964,081	-1.657%
2025-01-24	3.7100	3.7550	3.5700	3.6300	-2.941%	1,109,075	-1.928%
2025-01-23	3.7100	3.7850	3.5900	3.7400	+0.809%	792,537	-4.813%
2025-01-22	3.8600	3.9500	3.6600	3.7100	-3.636%	899,505	-4.043%
2025-01-21	3.9100	4.0250	3.7900	3.8500	-2.284%	911,395	-7.532%
2025-01-17	3.9200	4.0100	3.8700	3.9400	+2.073%	1,260,059	-9.645%
2025-01-16	4.0300	4.0300	3.8100	3.8600	-4.455%	606,197	-7.772%
2025-01-15	3.8400	4.0700	3.8300	4.0400	+8.021%	1,246,171	-11.881%
2025-01-14	3.5600	3.8450	3.5500	3.7400	+6.857%	947,533	-4.813%
2025-01-13	3.5800	3.6000	3.3800	3.5000	-4.502%	1,181,799	+1.714%
2025-01-10	3.7300	3.7950	3.4700	3.6650	-4.557%	975,935	-2.865%
2025-01-08	3.8600	3.8800	3.7200	3.8400	-0.518%	433,915	-7.292%
2025-01-07	4.1000	4.2200	3.8000	3.8600	-5.623%	565,409	-7.772%
2025-01-06	4.0100	4.2600	3.9000	4.0900	+4.337%	1,246,044	-12.958%
2025-01-03	3.6700	3.9800	3.6700	3.9200	+7.104%	804,286	-9.184%
2025-01-02	3.5900	3.8800	3.5600	3.6600	+1.667%	1,026,441	-2.732%
2024-12-31	3.6800	3.6950	3.4300	3.6000	-1.099%	1,218,725	-1.111%
2024-12-30	3.7300	3.7700	3.5300	3.6400	-3.958%	1,076,330	-2.198%
2024-12-27	3.9500	4.0450	3.7100	3.7900	-5.250%	1,038,257	-6.069%
2024-12-26	3.8100	4.0400	3.7600	4.0000	+3.359%	709,998	-11.000%
2024-12-24	4.0900	4.1200	3.7300	3.8700	-4.680%	800,849	-8.010%
2024-12-23	4.0000	4.2100	3.9000	4.0600	+2.785%	1,110,553	-12.315%
2024-12-20	3.7800	3.9800	3.7200	3.9500	+2.731%	3,728,348	-9.873%
2024-12-19	4.0000	4.0600	3.6950	3.8450	+5.198%	2,392,163	-7.412%
2024-12-18	4.0400	4.0400	3.6100	3.6550	-9.753%	1,281,022	-2.599%
2024-12-17	4.2900	4.4380	3.9950	4.0500	-6.032%	987,527	-12.099%
2024-12-16	4.2800	4.5300	4.2400	4.3100	-1.598%	1,086,360	-17.401%
2024-12-13	4.3500	4.4100	4.0400	4.3800	+1.389%	1,623,366	-18.721%
2024-12-12	4.7000	4.7000	4.1900	4.3200	-8.280%	1,554,864	-17.593%
2024-12-11	4.3600	4.8850	4.2100	4.7100	+9.281%	1,674,960	-24.416%
2024-12-10	4.1800	4.4500	4.0200	4.3100	+2.864%	1,043,580	-17.401%
2024-12-09	4.8900	5.1000	4.0938	4.1900	-5.204%	2,363,516	-15.036%
2024-12-06	3.9800	4.6300	3.9331	4.4200	+13.333%	1,605,547	-19.457%
2024-12-05	3.9600	3.9600	3.7700	3.9000	-0.256%	1,061,372	-8.718%
2024-12-04	4.0700	4.0950	3.7900	3.9100	-3.695%	1,338,932	-8.951%
2024-12-03	4.2800	4.2900	4.0400	4.0600	-5.581%	1,224,505	-12.315%
2024-12-02	4.4900	4.5600	4.2800	4.3000	-5.495%	920,302	-17.209%
2024-11-29	4.5600	4.6400	4.4700	4.5500	0.000%	351,061	-21.758%
2024-11-27	4.2300	4.6500	4.2300	4.5500	+8.592%	994,164	-21.758%
2024-11-26	4.3300	4.3900	4.1900	4.1900	-4.338%	712,039	-15.036%
2024-11-25	4.3400	4.5900	4.3100	4.3800	+3.059%	815,284	-18.721%
2024-11-22	4.0000	4.3385	3.9100	4.2500	+5.985%	1,326,812	-16.235%
2024-11-21	4.0300	4.3200	3.8900	4.0100	-0.988%	1,496,576	-11.222%

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

CCCC
C4 Therapeutics, Inc.
stock NASDAQ