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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.20$32.20233,900——
2021-12-30$32.88$32.88196,300——
2021-12-29$32.94$32.94243,400——
2021-12-28$32.86$32.86643,800——
2021-12-27$32.97$32.97223,200——
2021-12-23$33.38$33.38317,400——
2021-12-22$31.99$31.99339,400——
2021-12-21$32.42$32.42398,700——
2021-12-20$31.51$31.51423,900——
2021-12-17$31.44$31.441,094,800——
2021-12-16$30.50$30.50745,900——
2021-12-15$30.50$30.50802,900——
2021-12-14$29.39$29.39761,800——
2021-12-13$32.46$32.46469,400——
2021-12-10$34.37$34.37241,900——
2021-12-09$36.06$36.06328,500——
2021-12-08$37.85$37.85353,400——
2021-12-07$36.78$36.78322,500——
2021-12-06$35.65$35.65383,500——
2021-12-03$34.01$34.01244,700——
2021-12-02$35.37$35.37197,400——
2021-12-01$34.39$34.39315,900——
2021-11-30$37.12$37.12270,100——
2021-11-29$35.95$35.95251,600——
2021-11-26$36.65$36.65189,000——
2021-11-24$37.82$37.82136,400——
2021-11-23$38.21$38.21283,300——
2021-11-22$37.04$37.04216,800——
2021-11-19$38.45$38.45229,600——
2021-11-18$40.31$40.31211,500——
2021-11-17$40.83$40.83180,500——
2021-11-16$41.10$41.10236,900——
2021-11-15$41.70$41.70340,600——
2021-11-12$41.83$41.83196,500——
2021-11-11$42.92$42.92157,600——
2021-11-10$44.73$44.73191,100——
2021-11-09$45.00$45.00209,700——
2021-11-08$46.18$46.18211,000——
2021-11-05$45.15$45.15188,800——
2021-11-04$45.31$45.31197,000——
2021-11-03$46.86$46.86230,500——
2021-11-02$46.58$46.58186,700——
2021-11-01$45.98$45.98206,300——
2021-10-29$44.42$44.42139,300——
2021-10-28$45.96$45.96199,100——
2021-10-27$45.05$45.05140,200——
2021-10-26$44.91$44.91110,000——
2021-10-25$44.16$44.16200,300——
2021-10-22$45.11$45.11144,900——
2021-10-21$44.00$44.00172,500——
2021-10-20$42.84$42.84107,400——
2021-10-19$44.43$44.43144,700——
2021-10-18$42.94$42.94158,000——
2021-10-15$43.89$43.89165,400——
2021-10-14$44.23$44.23219,500——
2021-10-13$41.58$41.58172,300——
2021-10-12$41.17$41.17231,400——
2021-10-11$41.81$41.81211,700——
2021-10-08$42.21$42.21161,300——
2021-10-07$44.22$44.22247,000——
2021-10-06$44.71$44.71199,700——
2021-10-05$44.66$44.66220,800——
2021-10-04$44.99$44.99304,500——
2021-10-01$45.96$45.96395,400——
2021-09-30$44.68$44.68424,100——
2021-09-29$47.97$47.97154,600——
2021-09-28$49.50$49.50212,300——
2021-09-27$50.01$50.01154,700——
2021-09-24$49.16$49.16196,900——
2021-09-23$50.50$50.50218,500——
2021-09-22$50.05$50.05152,800——
2021-09-21$50.06$50.06227,100——
2021-09-20$48.67$48.67296,000——
2021-09-17$49.95$49.952,289,800——
2021-09-16$49.50$49.50382,400——
2021-09-15$48.79$48.79392,000——
2021-09-14$49.43$49.43373,000——
2021-09-13$49.75$49.75294,900——
2021-09-10$49.03$49.03352,300——
2021-09-09$48.92$48.92403,000——
2021-09-08$46.77$46.77307,600——
2021-09-07$47.21$47.21408,700——
2021-09-03$44.13$44.13513,300——
2021-09-02$43.57$43.57288,900——
2021-09-01$42.03$42.03308,500——
2021-08-31$40.13$40.13351,200——
2021-08-30$41.55$41.55287,800——
2021-08-27$41.54$41.54261,100——
2021-08-26$41.09$41.09154,800——
2021-08-25$41.39$41.39140,500——
2021-08-24$40.61$40.61189,200——
2021-08-23$41.89$41.89273,400——
2021-08-20$40.94$40.94273,100——
2021-08-19$40.83$40.83278,300——
2021-08-18$39.87$39.87221,400——
2021-08-17$39.66$39.66194,300——
2021-08-16$38.77$38.77204,100——
2021-08-13$39.35$39.35146,800——
2021-08-12$39.66$39.66404,500——
2021-08-11$35.91$35.91228,900——
2021-08-10$36.71$36.71257,900——
2021-08-09$37.17$37.17540,400——
2021-08-06$37.68$37.68475,700——
2021-08-05$41.03$41.03440,700——
2021-08-04$43.12$43.12263,200——
2021-08-03$45.94$45.94856,200——
2021-08-02$44.80$44.80305,000——
2021-07-30$43.14$43.14194,400——
2021-07-29$43.65$43.65395,100——
2021-07-28$44.44$44.44344,800——
2021-07-27$41.16$41.16223,300——
2021-07-26$42.25$42.25410,500——
2021-07-23$40.89$40.89178,200——
2021-07-22$40.07$40.07334,600——
2021-07-21$40.16$40.16223,500——
2021-07-20$40.07$40.07443,600——
2021-07-19$39.49$39.49340,000——
2021-07-16$39.95$39.95758,700——
2021-07-15$37.32$37.32261,900——
2021-07-14$37.29$37.29370,100——
2021-07-13$37.80$37.80227,900——
2021-07-12$38.08$38.08316,000——
2021-07-09$38.42$38.42163,200——
2021-07-08$39.67$39.67280,800——
2021-07-07$40.02$40.02335,100——
2021-07-06$39.01$39.01298,700——
2021-07-02$39.72$39.72281,300——
2021-07-01$38.81$38.81476,300——
2021-06-30$37.84$37.84468,900——
2021-06-29$37.10$37.10427,200——
2021-06-28$37.14$37.14312,900——
2021-06-25$37.74$37.743,552,800——
2021-06-24$37.28$37.28423,500——
2021-06-23$37.76$37.76318,500——
2021-06-22$38.34$38.34496,700——
2021-06-21$38.49$38.49527,600——
2021-06-18$37.91$37.91941,400——
2021-06-17$37.08$37.082,623,200——
2021-06-16$38.12$38.12653,700——
2021-06-15$37.66$37.66597,100——
2021-06-14$42.11$42.11272,400——
2021-06-11$42.18$42.18330,000——
2021-06-10$42.00$42.00495,100——
2021-06-09$42.00$42.00530,400——
2021-06-08$40.55$40.55640,100——
2021-06-07$41.45$41.45744,100——
2021-06-04$39.04$39.04413,500——
2021-06-03$38.15$38.15493,200——
2021-06-02$38.02$38.02487,900——
2021-06-01$37.46$37.46188,800——
2021-05-28$36.95$36.95187,000——
2021-05-27$37.31$37.31340,100——
2021-05-26$37.34$37.34279,200——
2021-05-25$34.70$34.70361,200——
2021-05-24$37.27$37.27415,300——
2021-05-21$36.38$36.38272,300——
2021-05-20$35.60$35.601,017,100——
2021-05-19$34.33$34.33497,400——
2021-05-18$37.64$37.64395,200——
2021-05-17$34.52$34.52226,000——
2021-05-14$34.84$34.84353,700——
2021-05-13$34.06$34.06302,400——
2021-05-12$35.04$35.04346,900——
2021-05-11$35.43$35.43251,100——
2021-05-10$33.83$33.83227,600——
2021-05-07$34.28$34.28250,200——
2021-05-06$33.21$33.21297,100——
2021-05-05$32.67$32.67269,100——
2021-05-04$31.91$31.91275,800——
2021-05-03$33.63$33.63178,500——
2021-04-30$33.10$33.10239,200——
2021-04-29$34.24$34.24295,000——
2021-04-28$34.82$34.82271,800——
2021-04-27$33.25$33.25523,800——
2021-04-26$32.30$32.30268,400——
2021-04-23$30.56$30.56147,100——
2021-04-22$30.85$30.85407,900——
2021-04-21$31.75$31.75199,000——
2021-04-20$30.39$30.39218,800——
2021-04-19$31.58$31.58257,800——
2021-04-16$32.55$32.55173,800——
2021-04-15$32.92$32.92353,600——
2021-04-14$33.18$33.18652,900——
2021-04-13$31.58$31.58673,200——
2021-04-12$30.71$30.71513,300——
2021-04-09$32.66$32.66654,500——
2021-04-08$33.72$33.72448,400——
2021-04-07$36.17$36.17316,300——
2021-04-06$37.49$37.491,071,500——
2021-04-05$37.51$37.51377,700——
2021-04-01$38.63$38.63295,800——
2021-03-31$36.99$36.99517,000——
2021-03-30$32.90$32.90211,500——
2021-03-29$33.32$33.32266,400——
2021-03-26$37.32$37.32585,400——
2021-03-25$39.78$39.78237,300——
2021-03-24$37.86$37.86358,600——
2021-03-23$38.10$38.10337,200——
2021-03-22$40.33$40.33264,700——
2021-03-19$38.75$38.751,701,600——
2021-03-18$40.01$40.01282,600——
2021-03-17$43.73$43.73161,100——
2021-03-16$43.66$43.66184,700——
2021-03-15$44.25$44.25155,100——
2021-03-12$44.64$44.64189,000——
2021-03-11$41.48$41.48204,800——
2021-03-10$40.72$40.72210,100——
2021-03-09$42.13$42.13162,000——
2021-03-08$42.11$42.11106,300——
2021-03-05$41.63$41.63226,600——
2021-03-04$39.07$39.07250,000——
2021-03-03$40.06$40.06535,900——
2021-03-02$42.50$42.5083,300——
2021-03-01$42.39$42.3996,000——
2021-02-26$42.92$42.92251,500——
2021-02-25$41.75$41.75117,600——
2021-02-24$41.72$41.7299,100——
2021-02-23$41.21$41.21402,400——
2021-02-22$41.62$41.62186,800——
2021-02-19$43.03$43.03198,900——
2021-02-18$42.72$42.72157,900——
2021-02-17$41.51$41.51188,800——
2021-02-16$41.31$41.31241,800——
2021-02-12$41.97$41.9766,900——
2021-02-11$45.54$45.54109,800——
2021-02-10$46.50$46.5087,700——
2021-02-09$44.16$44.1655,500——
2021-02-08$43.64$43.64125,500——
2021-02-05$44.73$44.73134,200——
2021-02-04$42.34$42.3468,000——
2021-02-03$41.45$41.45167,400——
2021-02-02$42.53$42.53224,400——
2021-02-01$38.05$38.05111,300——
2021-01-29$36.12$36.12397,900——
2021-01-28$36.17$36.17238,000——
2021-01-27$34.97$34.97342,600——
2021-01-26$38.01$38.01127,300——
2021-01-25$40.37$40.37168,200——
2021-01-22$39.58$39.58162,200——
2021-01-21$36.87$36.87116,600——
2021-01-20$37.14$37.14155,400——
2021-01-19$39.53$39.53133,800——
2021-01-15$38.31$38.31214,800——
2021-01-14$37.97$37.97193,900——
2021-01-13$39.55$39.55156,200——
2021-01-12$36.41$36.41247,600——
2021-01-11$37.46$37.46251,300——
2021-01-08$33.94$33.94233,200——
2021-01-07$34.27$34.27171,100——
2021-01-06$33.45$33.45234,600——
2021-01-05$32.13$32.13290,800——
2021-01-04$31.96$31.96199,900——