C4 Therapeutics, Inc. - Common Stock (CCCC)

Historical Prices For C4 Therapeutics, Inc. - Common Stock (CCCC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.31	2.42	2.26	2.38	1,994,476	2.38
10/22/2025	2.44	2.45	2.21	2.28	1,509,586	2.28
10/21/2025	2.56	2.69	2.41	2.46	3,176,502	2.46
10/20/2025	2.45	2.56	2.31	2.54	2,319,472	2.54
10/17/2025	2.46	2.52	2.31	2.37	2,489,598	2.37
10/16/2025	2.12	2.82	2.12	2.48	10,776,858	2.48
10/15/2025	2.01	2.22	2.01	2.22	1,371,968	2.22
10/14/2025	2.10	2.10	1.99	2.02	1,519,320	2.02
10/13/2025	2.25	2.27	2.04	2.11	2,126,901	2.11
10/10/2025	2.46	2.50	2.23	2.25	2,385,695	2.25
10/09/2025	2.23	2.49	2.22	2.41	2,432,085	2.41
10/08/2025	2.26	2.29	2.17	2.23	1,707,745	2.23
10/07/2025	2.25	2.31	2.16	2.26	2,029,799	2.26
10/06/2025	2.27	2.38	2.25	2.28	1,640,170	2.28
10/03/2025	2.24	2.33	2.21	2.27	1,642,654	2.27
10/02/2025	2.20	2.27	2.17	2.21	2,020,836	2.21
10/01/2025	2.22	2.33	2.09	2.15	11,033,560	2.15
9/30/2025	2.20	2.25	2.16	2.22	898,254	2.22
9/29/2025	2.25	2.31	2.17	2.23	1,168,179	2.23
9/26/2025	2.22	2.27	2.13	2.23	1,757,426	2.23
9/25/2025	2.42	2.42	2.17	2.19	2,912,109	2.19
9/24/2025	2.58	2.63	2.42	2.42	1,776,652	2.42
9/23/2025	2.80	2.83	2.56	2.59	3,261,642	2.59
9/22/2025	3.30	3.43	2.58	2.61	4,001,971	2.61
9/19/2025	3.37	3.38	3.13	3.16	884,279	3.16
9/18/2025	3.41	3.58	3.27	3.32	1,267,276	3.32
9/17/2025	3.41	3.47	3.21	3.38	1,338,203	3.38
9/16/2025	3.61	3.64	3.31	3.41	1,796,513	3.41
9/15/2025	2.81	3.65	2.78	3.57	8,074,969	3.57
9/12/2025	2.74	2.74	2.65	2.66	484,762	2.66
9/11/2025	2.62	2.75	2.62	2.73	850,098	2.73
9/10/2025	2.68	2.69	2.58	2.64	599,810	2.64
9/09/2025	2.70	2.73	2.60	2.68	745,830	2.68
9/08/2025	2.75	2.75	2.57	2.71	1,217,258	2.71
9/05/2025	2.71	2.85	2.64	2.72	1,414,681	2.72
9/04/2025	2.65	2.69	2.58	2.67	1,308,208	2.67
9/03/2025	2.50	2.72	2.50	2.56	1,126,914	2.56
9/02/2025	2.57	2.69	2.45	2.51	696,177	2.51
8/29/2025	2.53	2.61	2.33	2.60	1,328,749	2.60
8/28/2025	2.60	2.70	2.53	2.55	838,857	2.55
8/27/2025	2.56	2.61	2.52	2.58	403,326	2.58
8/26/2025	2.53	2.62	2.45	2.57	757,060	2.57
8/25/2025	2.60	2.67	2.50	2.53	546,082	2.53
8/22/2025	2.62	2.75	2.60	2.61	936,563	2.61
8/21/2025	2.61	2.67	2.53	2.61	610,109	2.61
8/20/2025	2.76	2.79	2.47	2.60	1,309,442	2.60
8/19/2025	2.81	2.87	2.70	2.76	1,262,314	2.76
8/18/2025	2.46	3.06	2.46	2.86	3,547,383	2.86
8/15/2025	2.35	2.52	2.35	2.46	1,156,496	2.46
8/14/2025	2.34	2.42	2.29	2.35	998,948	2.35
8/13/2025	2.27	2.48	2.25	2.33	1,350,741	2.33
8/12/2025	2.46	2.49	2.20	2.24	908,722	2.24
8/11/2025	2.57	2.58	2.20	2.42	1,771,682	2.42
8/08/2025	2.67	2.94	2.44	2.50	3,322,079	2.50
8/07/2025	2.00	2.77	2.00	2.58	9,143,738	2.58
8/06/2025	2.01	2.07	1.95	1.96	770,220	1.96
8/05/2025	2.09	2.13	2.00	2.01	845,995	2.01
8/04/2025	2.12	2.15	2.04	2.10	1,243,434	2.10
8/01/2025	2.03	2.19	1.99	2.12	750,706	2.12
7/31/2025	2.17	2.20	2.03	2.05	499,492	2.05
7/30/2025	2.23	2.35	2.13	2.16	936,677	2.16
7/29/2025	2.22	2.27	2.07	2.25	761,912	2.25
7/28/2025	2.25	2.27	2.18	2.18	470,471	2.18
7/25/2025	2.29	2.29	2.18	2.26	570,529	2.26
7/24/2025	2.43	2.43	2.23	2.29	1,147,087	2.29