Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C4 Therapeutics, Inc. - Common Stock (NQ:CCCC)

1.250 -0.070 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.290 1.300 1.210 1.250 836,718 -0.07(-5.30%)
May 29, 2025 1.280 1.350 1.250 1.320 1,027,511 +0.06(+4.76%)
May 28, 2025 1.310 1.310 1.240 1.260 774,751 -0.04(-3.08%)
May 27, 2025 1.420 1.426 1.280 1.300 839,291 -0.08(-5.80%)
May 23, 2025 1.360 1.380 1.320 1.380 453,369 +0.01(+0.73%)
May 22, 2025 1.390 1.420 1.350 1.370 664,075 +0.01(+0.74%)
May 21, 2025 1.460 1.480 1.330 1.360 945,486 -0.12(-8.11%)
May 20, 2025 1.520 1.540 1.450 1.480 745,256 -0.06(-3.90%)
May 19, 2025 1.340 1.580 1.335 1.540 2,281,324 +0.16(+11.59%)
May 16, 2025 1.390 1.420 1.340 1.380 1,276,486 +0.00(+0.00%)
May 15, 2025 1.370 1.390 1.300 1.380 621,905 +0.01(+0.73%)
May 14, 2025 1.490 1.498 1.360 1.370 680,962 -0.13(-8.67%)
May 13, 2025 1.620 1.620 1.470 1.500 945,177 -0.08(-5.06%)
May 12, 2025 1.520 1.640 1.520 1.580 974,627 +0.11(+7.48%)
May 09, 2025 1.530 1.630 1.450 1.470 1,169,516 -0.07(-4.55%)
May 08, 2025 1.530 1.610 1.420 1.540 1,056,534 +0.04(+2.67%)
May 07, 2025 1.560 1.690 1.461 1.500 2,353,997 +0.09(+6.38%)
May 06, 2025 1.590 1.590 1.400 1.410 1,060,442 -0.21(-12.96%)
May 05, 2025 1.700 1.720 1.610 1.620 520,280 -0.12(-6.90%)
May 02, 2025 1.650 1.790 1.650 1.740 1,145,376 +0.11(+6.75%)
May 01, 2025 1.630 1.655 1.550 1.630 563,097 -0.01(-0.61%)
Apr 30, 2025 1.560 1.650 1.480 1.640 509,512 +0.06(+3.80%)
Apr 29, 2025 1.610 1.640 1.560 1.580 410,287 -0.04(-2.47%)
Apr 28, 2025 1.570 1.670 1.530 1.620 1,090,319 +0.08(+5.19%)
Apr 25, 2025 1.600 1.636 1.490 1.540 1,278,345 -0.07(-4.35%)
Apr 24, 2025 1.640 1.640 1.505 1.610 1,315,781 +0.00(+0.00%)
Apr 23, 2025 1.600 1.740 1.560 1.610 3,668,381 +0.05(+3.21%)
Apr 22, 2025 1.410 1.610 1.350 1.560 2,668,156 +0.16(+11.43%)
Apr 21, 2025 1.240 1.485 1.200 1.400 1,498,223 +0.15(+12.00%)
Apr 17, 2025 1.090 1.300 1.090 1.250 1,772,622 +0.15(+13.64%)
Apr 16, 2025 1.180 1.205 1.090 1.100 1,055,612 -0.09(-7.56%)
Apr 15, 2025 1.210 1.315 1.170 1.190 1,157,853 -0.04(-3.25%)
Apr 14, 2025 1.250 1.278 1.170 1.230 1,421,253 -0.01(-0.81%)
Apr 11, 2025 1.220 1.260 1.170 1.240 1,162,330 +0.03(+2.48%)
Apr 10, 2025 1.330 1.330 1.170 1.210 1,177,580 -0.09(-6.92%)
Apr 09, 2025 1.220 1.335 1.085 1.300 1,928,866 +0.09(+7.88%)
Apr 08, 2025 1.420 1.450 1.200 1.205 600,471 -0.12(-9.40%)
Apr 07, 2025 1.240 1.340 1.170 1.330 1,329,146 +0.05(+3.91%)
Apr 04, 2025 1.350 1.370 1.280 1.280 1,125,252 -0.09(-6.91%)
Apr 03, 2025 1.420 1.440 1.360 1.375 574,920 -0.15(-9.54%)
Apr 02, 2025 1.390 1.570 1.390 1.520 782,603 +0.08(+5.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.