Get the Stockscreener App
1.25
5.30%
-0.07
After Hours:
1.25
C 4 Therapeutics Inc Stock (CCCC) Price History
The historical daily chart and data for C 4 Therapeutics Inc stock (CCCC), show that the latest closing stock price as of May 30, 2025, is $1.25.
- C 4 Therapeutics Inc all-time high stock price is $51.21, occurred on September 23, 2021.
- The lowest C 4 Therapeutics Inc stock price recorded was $1.06 on December 06, 2023. Since then, C 4 Therapeutics Inc's stock price has risen over 17.92% to $1.25 now.
- The 52-week high stock price for CCCC is $7.66, representing a 512.80% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for CCCC is $1.085, indicating a -13.20% decrease from the current share price, occurred on April 09, 2025.
- The closing price of C 4 Therapeutics Inc (CCCC) stock in the beginning of 2024 was $33.16. The stock closed the year at $5.90, a loss of over -82.21% for the year.
The table below shows more information about CCCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $1.30 | $1.21 | $0.09 | 835,863.0 | -5.30% |
| May 29, 2025 | $1.35 | $1.25 | $0.10 | 1,027,374.0 | +4.76% |
| May 28, 2025 | $1.31 | $1.24 | $0.07 | 774,409.0 | -3.08% |
| May 27, 2025 | $1.43 | $1.28 | $0.1464 | 836,235.0 | -5.80% |
| May 23, 2025 | $1.38 | $1.32 | $0.06 | 452,738.0 | +0.73% |
| May 22, 2025 | $1.42 | $1.35 | $0.07 | 663,500.0 | +0.74% |
| May 21, 2025 | $1.48 | $1.33 | $0.15 | 945,223.0 | -8.11% |
| May 20, 2025 | $1.54 | $1.45 | $0.09 | 745,256.0 | -3.90% |
| May 19, 2025 | $1.58 | $1.33 | $0.245 | 2,275,799.0 | +11.59% |
| May 16, 2025 | $1.42 | $1.34 | $0.08 | 1,276,479.0 | +0.00% |
| May 15, 2025 | $1.39 | $1.30 | $0.09 | 621,689.0 | +0.73% |
| May 14, 2025 | $1.50 | $1.36 | $0.1378 | 680,600.0 | -8.67% |
| May 13, 2025 | $1.62 | $1.47 | $0.15 | 944,888.0 | -5.06% |
| May 12, 2025 | $1.64 | $1.52 | $0.12 | 974,394.0 | +7.48% |
| May 09, 2025 | $1.63 | $1.45 | $0.18 | 1,168,878.0 | -4.55% |
| May 08, 2025 | $1.61 | $1.42 | $0.19 | 1,053,953.0 | +2.67% |
| May 07, 2025 | $1.69 | $1.46 | $0.2292 | 2,351,959.0 | +6.38% |
| May 06, 2025 | $1.59 | $1.40 | $0.19 | 1,048,759.0 | -12.96% |
| May 05, 2025 | $1.72 | $1.61 | $0.11 | 520,230.0 | -6.90% |
| May 02, 2025 | $1.79 | $1.65 | $0.14 | 1,144,664.0 | +6.75% |
C 4 Therapeutics Inc Stock (CCCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 4 Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 4 Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 4 Therapeutics Inc Stock (CCCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.79 | $1.21 | $0.58 | 21,741,843.0 | -23.78% |
| Apr, 2025 | $1.74 | $1.08 | $0.655 | 27,310,420.0 | +2.50% |
| Mar, 2025 | $2.68 | $1.58 | $1.10 | 16,476,328.0 | -40.96% |
| Feb, 2025 | $3.72 | $2.48 | $1.25 | 15,624,593.0 | -21.90% |
| Jan, 2025 | $4.26 | $3.38 | $0.88 | 18,818,487.0 | -3.61% |
C 4 Therapeutics Inc Stock (CCCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.10 | $3.53 | $1.57 | 28,592,832.0 | -20.00% |
| Nov, 2024 | $6.52 | $3.84 | $2.68 | 22,554,049.0 | -14.63% |
| Oct, 2024 | $7.14 | $4.97 | $2.17 | 14,878,840.0 | -6.49% |
| Sep, 2024 | $7.22 | $4.56 | $2.66 | 24,351,402.0 | -9.81% |
| Aug, 2024 | $7.36 | $5.28 | $2.08 | 20,210,935.0 | -5.67% |
| Jul, 2024 | $7.66 | $4.36 | $3.30 | 34,489,447.0 | +45.02% |
| Jun, 2024 | $5.14 | $3.91 | $1.23 | 42,279,181.0 | -7.60% |
| May, 2024 | $7.29 | $4.76 | $2.53 | 28,071,542.0 | -20.63% |
| Apr, 2024 | $8.29 | $6.12 | $2.17 | 27,133,147.0 | -22.89% |
| Mar, 2024 | $11.88 | $7.76 | $4.12 | 53,976,291.0 | -25.59% |
| Feb, 2024 | $11.37 | $5.00 | $6.37 | 65,022,019.0 | +77.67% |
| Jan, 2024 | $8.42 | $5.25 | $3.17 | 143,760,168.0 | +9.38% |
C 4 Therapeutics Inc Stock (CCCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.37 | $1.06 | $7.31 | 750,991,862.0 | +246.63% |
| Nov, 2023 | $2.03 | $1.23 | $0.80 | 7,382,983.0 | +9.40% |
| Oct, 2023 | $2.02 | $1.30 | $0.725 | 12,868,452.0 | -19.89% |
| Sep, 2023 | $3.03 | $1.72 | $1.31 | 10,294,111.0 | -35.86% |
| Aug, 2023 | $3.86 | $2.90 | $0.96 | 7,440,226.0 | -25.45% |
| Jul, 2023 | $3.95 | $2.67 | $1.28 | 46,714,854.0 | +41.45% |
| Jun, 2023 | $3.90 | $2.60 | $1.30 | 18,390,529.0 | -18.88% |
| May, 2023 | $3.55 | $2.89 | $0.66 | 14,061,133.0 | +12.25% |
| Apr, 2023 | $3.55 | $2.85 | $0.70 | 8,158,854.0 | -3.82% |
| Mar, 2023 | $5.36 | $3.00 | $2.37 | 13,599,633.0 | -40.42% |
| Feb, 2023 | $8.35 | $4.71 | $3.64 | 13,648,063.0 | -32.35% |
| Jan, 2023 | $9.41 | $5.86 | $3.55 | 7,894,571.0 | +32.03% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):