C4 Therapeutics, Inc.CCCCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.88 | $2.04 | $1.88 | $1.95 | 777,967 |
| 2/2/2026 | $1.90 | $1.93 | $1.85 | $1.88 | 858,210 |
| 1/30/2026 | $1.95 | $1.96 | $1.83 | $1.90 | 1.67M |
| 1/29/2026 | $2.04 | $2.04 | $1.94 | $1.96 | 1.02M |
| 1/28/2026 | $2.14 | $2.14 | $2.00 | $2.03 | 1.01M |
| 1/27/2026 | $2.09 | $2.15 | $2.08 | $2.14 | 532,600 |
| 1/26/2026 | $2.17 | $2.17 | $2.07 | $2.07 | 668,565 |
| 1/23/2026 | $2.17 | $2.19 | $2.13 | $2.15 | 770,143 |
| 1/22/2026 | $2.14 | $2.23 | $2.13 | $2.18 | 780,143 |
| 1/21/2026 | $2.17 | $2.19 | $2.06 | $2.12 | 1.14M |
| 1/20/2026 | $2.18 | $2.20 | $2.09 | $2.18 | 10.04M |
| 1/16/2026 | $2.22 | $2.29 | $2.17 | $2.23 | 1.27M |
| 1/15/2026 | $2.34 | $2.34 | $2.19 | $2.22 | 738,929 |
| 1/14/2026 | $2.30 | $2.47 | $2.27 | $2.33 | 1.03M |
| 1/13/2026 | $2.14 | $2.35 | $2.13 | $2.31 | 1.72M |
| 1/12/2026 | $2.16 | $2.16 | $2.02 | $2.13 | 1.82M |
| 1/9/2026 | $2.20 | $2.25 | $2.13 | $2.14 | 1.09M |
| 1/8/2026 | $2.24 | $2.27 | $2.12 | $2.19 | 1.08M |
| 1/7/2026 | $2.05 | $2.33 | $2.05 | $2.22 | 2.13M |
| 1/6/2026 | $2.05 | $2.08 | $2.02 | $2.03 | 855,400 |
| 1/5/2026 | $2.00 | $2.19 | $1.99 | $2.03 | 1.42M |
| 1/2/2026 | $1.95 | $1.97 | $1.87 | $1.93 | 974,470 |
| 12/31/2025 | $1.96 | $1.96 | $1.90 | $1.91 | 920,046 |
| 12/30/2025 | $2.03 | $2.03 | $1.93 | $1.96 | 1.05M |
| 12/29/2025 | $2.11 | $2.13 | $2.02 | $2.03 | 891,800 |
| 12/26/2025 | $2.08 | $2.13 | $2.05 | $2.12 | 1.14M |
| 12/24/2025 | $2.00 | $2.10 | $2.00 | $2.08 | 414,400 |
| 12/23/2025 | $2.06 | $2.07 | $1.93 | $2.02 | 1.89M |
| 12/22/2025 | $2.07 | $2.13 | $2.02 | $2.09 | 1.00M |
| 12/19/2025 | $2.01 | $2.10 | $2.01 | $2.03 | 2.26M |
| 12/18/2025 | $2.09 | $2.14 | $2.00 | $2.01 | 10.57M |
| 12/17/2025 | $2.30 | $2.30 | $2.04 | $2.05 | 1.76M |
| 12/16/2025 | $2.40 | $2.44 | $2.26 | $2.26 | 1.09M |
| 12/15/2025 | $2.49 | $2.52 | $2.40 | $2.43 | 1.06M |
| 12/12/2025 | $2.55 | $2.57 | $2.46 | $2.47 | 1.29M |
| 12/11/2025 | $2.58 | $2.69 | $2.53 | $2.54 | 923,000 |
| 12/10/2025 | $2.61 | $2.61 | $2.50 | $2.58 | 1.02M |
| 12/9/2025 | $2.54 | $2.63 | $2.52 | $2.59 | 981,493 |
| 12/8/2025 | $2.73 | $2.76 | $2.49 | $2.54 | 1.65M |
| 12/5/2025 | $2.60 | $2.76 | $2.57 | $2.67 | 2.04M |
| 12/4/2025 | $2.71 | $2.75 | $2.57 | $2.59 | 3.01M |
| 12/3/2025 | $2.45 | $2.84 | $2.41 | $2.81 | 4.01M |
| 12/2/2025 | $2.61 | $2.65 | $2.43 | $2.43 | 939,100 |
| 12/1/2025 | $2.64 | $2.65 | $2.51 | $2.54 | 1.27M |
| 11/28/2025 | $2.72 | $2.75 | $2.61 | $2.71 | 715,700 |
| 11/26/2025 | $2.47 | $2.71 | $2.45 | $2.68 | 1.78M |
| 11/25/2025 | $2.47 | $2.50 | $2.42 | $2.48 | 873,124 |
| 11/24/2025 | $2.40 | $2.49 | $2.40 | $2.46 | 894,951 |
| 11/21/2025 | $2.40 | $2.46 | $2.29 | $2.44 | 1.18M |
| 11/20/2025 | $2.55 | $2.63 | $2.36 | $2.38 | 1.76M |
| 11/19/2025 | $2.48 | $2.54 | $2.44 | $2.50 | 1.11M |
| 11/18/2025 | $2.40 | $2.53 | $2.39 | $2.48 | 923,332 |
| 11/17/2025 | $2.47 | $2.55 | $2.40 | $2.50 | 1.29M |
| 11/14/2025 | $2.40 | $2.50 | $2.37 | $2.47 | 794,135 |
| 11/13/2025 | $2.45 | $2.52 | $2.39 | $2.45 | 1.53M |
| 11/12/2025 | $2.44 | $2.57 | $2.44 | $2.48 | 5.98M |
| 11/11/2025 | $2.34 | $2.49 | $2.32 | $2.48 | 685,796 |
| 11/10/2025 | $2.35 | $2.42 | $2.29 | $2.34 | 698,812 |
| 11/7/2025 | $2.35 | $2.42 | $2.17 | $2.34 | 1.19M |
| 11/6/2025 | $2.35 | $2.46 | $2.32 | $2.38 | 945,700 |
| 11/5/2025 | $2.25 | $2.38 | $2.24 | $2.37 | 1.59M |