NASDAQ:CCCC | Historical Stock Price | C4 Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.17$2.50$5.36$11.47$24.55$52.562020-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.13$33.13251,600——
2020-12-30$35.94$35.94119,800——
2020-12-29$34.86$34.86250,400——
2020-12-28$35.88$35.88296,400——
2020-12-24$35.43$35.43153,400——
2020-12-23$37.05$37.05463,800——
2020-12-22$35.57$35.57539,900——
2020-12-21$31.63$31.63372,300——
2020-12-18$32.16$32.161,906,400——
2020-12-17$33.21$33.21242,200——
2020-12-16$32.16$32.16358,100——
2020-12-15$33.64$33.64353,100——
2020-12-14$32.15$32.15461,300——
2020-12-11$29.03$29.03153,000——
2020-12-10$29.15$29.15569,100——
2020-12-09$30.53$30.53222,600——
2020-12-08$33.58$33.58308,000——
2020-12-07$33.11$33.11244,600——
2020-12-04$33.94$33.94365,000——
2020-12-03$32.77$32.77212,700——
2020-12-02$29.78$29.78180,800——
2020-12-01$30.23$30.23302,500——
2020-11-30$34.20$34.20194,100——
2020-11-27$35.87$35.87269,700——
2020-11-25$34.29$34.29319,500——
2020-11-24$32.95$32.95618,200——
2020-11-23$29.02$29.02407,300——
2020-11-20$28.50$28.50966,700——
2020-11-19$28.60$28.601,173,000——
2020-11-18$28.54$28.541,287,400——
2020-11-17$29.03$29.031,493,000——
2020-11-16$28.09$28.09896,100——
2020-11-13$25.83$25.83766,600——
2020-11-12$26.51$26.51596,200——
2020-11-11$26.81$26.81710,900——
2020-11-10$25.86$25.86691,100——
2020-11-09$26.61$26.61749,300——
2020-11-06$26.97$26.97901,200——
2020-11-05$25.85$25.85542,100——
2020-11-04$25.74$25.741,101,900——
2020-11-03$26.02$26.02885,500——
2020-11-02$24.74$24.74738,800——
2020-10-30$24.75$24.75274,900——
2020-10-29$25.09$25.09475,600——
2020-10-28$25.07$25.07784,500——
2020-10-27$25.71$25.711,078,100——
2020-10-26$26.23$26.23605,900——
2020-10-23$26.09$26.09428,500——
2020-10-22$26.85$26.85470,700——
2020-10-21$27.40$27.40438,600——
2020-10-20$27.20$27.20735,400——
2020-10-19$26.10$26.10576,100——
2020-10-16$25.14$25.14387,000——
2020-10-15$25.31$25.31466,400——
2020-10-14$24.14$24.14693,200——
2020-10-13$23.31$23.31890,000——
2020-10-12$23.17$23.171,053,600——
2020-10-09$22.80$22.80917,100——
2020-10-08$24.00$24.00870,400——
2020-10-07$24.60$24.601,838,100——
2020-10-06$26.96$26.96692,900——
2020-10-05$26.57$26.57749,600——
2020-10-02$25.49$25.491,952,600——