loading

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 August 22, 2025, is $2.61.
  • 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 146.23% to $2.61 now.
  • The 52-week high stock price for CCCC is $7.22, representing a 176.63% increase from the current share price, occurred on September 13, 2024.
  • The 52-week low stock price for CCCC is $1.085, indicating a -58.43% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.75 $2.60 $0.155 928,436.0 +0.00%
Aug 21, 2025 $2.67 $2.53 $0.145 610,102.0 +0.38%
Aug 20, 2025 $2.79 $2.47 $0.32 1,307,893.0 -5.80%
Aug 19, 2025 $2.87 $2.70 $0.164 1,259,112.0 -3.50%
Aug 18, 2025 $3.06 $2.46 $0.605 3,527,252.0 +16.26%
Aug 15, 2025 $2.52 $2.35 $0.17 1,153,421.0 +4.68%
Aug 14, 2025 $2.42 $2.29 $0.135 998,193.0 +0.86%
Aug 13, 2025 $2.48 $2.25 $0.2331 1,348,681.0 +4.02%
Aug 12, 2025 $2.49 $2.20 $0.2899 904,344.0 -7.44%
Aug 11, 2025 $2.58 $2.20 $0.381 1,771,677.0 -3.20%
Aug 08, 2025 $2.94 $2.44 $0.50 3,318,600.0 -3.10%
Aug 07, 2025 $2.77 $2.00 $0.77 9,079,689.0 +31.63%
Aug 06, 2025 $2.07 $1.95 $0.1199 763,220.0 -2.49%
Aug 05, 2025 $2.13 $2.00 $0.13 843,268.0 -4.29%
Aug 04, 2025 $2.15 $2.04 $0.115 1,243,129.0 -0.94%
Aug 01, 2025 $2.19 $1.99 $0.20 750,584.0 +3.41%
Jul 31, 2025 $2.20 $2.03 $0.17 496,604.0 -5.09%
Jul 30, 2025 $2.35 $2.13 $0.215 929,238.0 -4.00%
Jul 29, 2025 $2.27 $2.07 $0.1997 760,898.0 +3.21%
Jul 28, 2025 $2.27 $2.18 $0.085 469,328.0 -3.54%
Jul 25, 2025 $2.29 $2.18 $0.115 566,246.0 -1.31%
Jul 24, 2025 $2.43 $2.23 $0.205 1,146,773.0 -5.37%

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
Aug, 2025 $3.06 $1.95 $1.11 30,736,037.0 +27.32%
Jul, 2025 $2.71 $1.40 $1.31 31,724,025.0 +43.36%
Jun, 2025 $1.78 $1.27 $0.51 26,963,956.0 +14.40%
May, 2025 $1.79 $1.21 $0.58 20,905,980.0 -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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):