Stockscreener 앱 받기
2.50
3.10%
-0.08
시장 영업 전:
2.65
0.15
+6.00%
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.94 | $2.44 | $0.50 | 3,318,600.0 | -3.10% |
| 2025-08-07 | $2.77 | $2.00 | $0.77 | 9,079,689.0 | +31.63% |
| 2025-08-06 | $2.07 | $1.95 | $0.1199 | 763,220.0 | -2.49% |
| 2025-08-05 | $2.13 | $2.00 | $0.13 | 843,268.0 | -4.29% |
| 2025-08-04 | $2.15 | $2.04 | $0.115 | 1,243,129.0 | -0.94% |
| 2025-08-01 | $2.19 | $1.99 | $0.20 | 750,584.0 | +3.41% |
| 2025-07-31 | $2.20 | $2.03 | $0.17 | 496,604.0 | -5.09% |
| 2025-07-30 | $2.35 | $2.13 | $0.215 | 929,238.0 | -4.00% |
| 2025-07-29 | $2.27 | $2.07 | $0.1997 | 760,898.0 | +3.21% |
| 2025-07-28 | $2.27 | $2.18 | $0.085 | 469,328.0 | -3.54% |
| 2025-07-25 | $2.29 | $2.18 | $0.115 | 566,246.0 | -1.31% |
| 2025-07-24 | $2.43 | $2.23 | $0.205 | 1,146,773.0 | -5.37% |
| 2025-07-23 | $2.44 | $2.36 | $0.0799 | 293,584.0 | +9.01% |
| 2025-07-22 | $2.30 | $2.15 | $0.1549 | 869,000.0 | -2.20% |
| 2025-07-21 | $2.48 | $2.26 | $0.2276 | 1,305,532.0 | -2.16% |
| 2025-07-18 | $2.71 | $2.23 | $0.475 | 3,476,011.0 | +6.42% |
| 2025-07-17 | $2.26 | $1.92 | $0.34 | 1,439,565.0 | +7.92% |
| 2025-07-16 | $2.23 | $2.01 | $0.22 | 1,281,941.0 | -4.27% |
| 2025-07-15 | $2.39 | $2.10 | $0.29 | 1,703,526.0 | -11.34% |
| 2025-07-14 | $2.40 | $2.14 | $0.2604 | 2,438,170.0 | +6.73% |
C 4 Therapeutics Inc 주식 (CCCC) 연도별 가격 이력
이 심층 분석에서는 C 4 Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 C 4 Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.94 | $1.95 | $0.99 | 19,317,090.0 | +21.95% |
| 2025-07 | $2.71 | $1.40 | $1.31 | 31,724,025.0 | +43.36% |
| 2025-06 | $1.78 | $1.27 | $0.51 | 26,963,956.0 | +14.40% |
| 2025-05 | $1.79 | $1.21 | $0.58 | 20,905,980.0 | -23.78% |
| 2025-04 | $1.74 | $1.08 | $0.655 | 27,310,420.0 | +2.50% |
| 2025-03 | $2.68 | $1.58 | $1.10 | 16,476,328.0 | -40.96% |
| 2025-02 | $3.72 | $2.48 | $1.25 | 15,624,593.0 | -21.90% |
| 2025-01 | $4.26 | $3.38 | $0.88 | 18,818,487.0 | -3.61% |
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.10 | $3.53 | $1.57 | 28,592,832.0 | -20.00% |
| 2024-11 | $6.52 | $3.84 | $2.68 | 22,554,049.0 | -14.63% |
| 2024-10 | $7.14 | $4.97 | $2.17 | 14,878,840.0 | -6.49% |
| 2024-09 | $7.22 | $4.56 | $2.66 | 24,351,402.0 | -9.81% |
| 2024-08 | $7.36 | $5.28 | $2.08 | 20,210,935.0 | -5.67% |
| 2024-07 | $7.66 | $4.36 | $3.30 | 34,489,447.0 | +45.02% |
| 2024-06 | $5.14 | $3.91 | $1.23 | 42,279,181.0 | -7.60% |
| 2024-05 | $7.29 | $4.76 | $2.53 | 28,071,542.0 | -20.63% |
| 2024-04 | $8.29 | $6.12 | $2.17 | 27,133,147.0 | -22.89% |
| 2024-03 | $11.88 | $7.76 | $4.12 | 53,976,291.0 | -25.59% |
| 2024-02 | $11.37 | $5.00 | $6.37 | 65,022,019.0 | +77.67% |
| 2024-01 | $8.42 | $5.25 | $3.17 | 143,760,168.0 | +9.38% |
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.37 | $1.06 | $7.31 | 750,991,862.0 | +246.63% |
| 2023-11 | $2.03 | $1.23 | $0.80 | 7,382,983.0 | +9.40% |
| 2023-10 | $2.02 | $1.30 | $0.725 | 12,868,452.0 | -19.89% |
| 2023-09 | $3.03 | $1.72 | $1.31 | 10,294,111.0 | -35.86% |
| 2023-08 | $3.86 | $2.90 | $0.96 | 7,440,226.0 | -25.45% |
| 2023-07 | $3.95 | $2.67 | $1.28 | 46,714,854.0 | +41.45% |
| 2023-06 | $3.90 | $2.60 | $1.30 | 18,390,529.0 | -18.88% |
| 2023-05 | $3.55 | $2.89 | $0.66 | 14,061,133.0 | +12.25% |
| 2023-04 | $3.55 | $2.85 | $0.70 | 8,158,854.0 | -3.82% |
| 2023-03 | $5.36 | $3.00 | $2.37 | 13,599,633.0 | -40.42% |
| 2023-02 | $8.35 | $4.71 | $3.64 | 13,648,063.0 | -32.35% |
| 2023-01 | $9.41 | $5.86 | $3.55 | 7,894,571.0 | +32.03% |
0.24%
3.39%
자본화:
|
볼륨(24시간):