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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.65$5.658,513,100——
2023-12-28$6.03$6.0313,304,800——
2023-12-27$5.13$5.136,923,800——
2023-12-26$5.27$5.2712,758,500——
2023-12-22$4.46$4.464,788,800——
2023-12-21$4.45$4.457,536,000——
2023-12-20$4.35$4.358,878,200——
2023-12-19$4.54$4.5416,218,900——
2023-12-18$4.59$4.5920,991,800——
2023-12-15$4.95$4.9585,393,900——
2023-12-14$5.01$5.01162,819,900——
2023-12-13$5.51$5.51225,846,300——
2023-12-12$2.34$2.34179,486,300——
2023-12-11$1.18$1.181,097,500——
2023-12-08$1.30$1.301,185,600——
2023-12-07$1.22$1.221,057,600——
2023-12-06$1.21$1.214,337,500——
2023-12-05$1.48$1.48229,900——
2023-12-04$1.55$1.55170,800——
2023-12-01$1.60$1.60304,700——
2023-11-30$1.63$1.63348,100——
2023-11-29$1.51$1.51181,900——
2023-11-28$1.57$1.57238,900——
2023-11-27$1.50$1.50140,000——
2023-11-24$1.53$1.5370,200——
2023-11-22$1.52$1.52174,900——
2023-11-21$1.48$1.48323,500——
2023-11-20$1.69$1.69200,300——
2023-11-17$1.81$1.81321,200——
2023-11-16$1.82$1.82228,500——
2023-11-15$1.80$1.80628,200——
2023-11-14$1.84$1.84300,700——
2023-11-13$1.67$1.67163,300——
2023-11-10$1.72$1.72211,500——
2023-11-09$1.76$1.76332,300——
2023-11-08$1.85$1.85339,900——
2023-11-07$1.87$1.87626,700——
2023-11-06$1.81$1.81653,300——
2023-11-03$1.56$1.56526,000——
2023-11-02$1.40$1.40470,200——
2023-11-01$1.32$1.32904,500——
2023-10-31$1.49$1.49285,200——
2023-10-30$1.51$1.51377,200——
2023-10-27$1.39$1.39375,400——
2023-10-26$1.43$1.43252,100——
2023-10-25$1.38$1.38367,900——
2023-10-24$1.41$1.41735,000——
2023-10-23$1.54$1.544,192,100——
2023-10-20$1.87$1.87537,800——
2023-10-19$1.85$1.85428,200——
2023-10-18$1.88$1.88529,100——
2023-10-17$1.91$1.91554,900——
2023-10-16$1.97$1.97341,600——
2023-10-13$1.99$1.99336,200——
2023-10-12$1.84$1.84524,200——
2023-10-11$1.90$1.90477,800——
2023-10-10$1.89$1.89486,500——
2023-10-09$1.62$1.62319,700——
2023-10-06$1.71$1.71275,700——
2023-10-05$1.64$1.64312,100——
2023-10-04$1.59$1.59389,700——
2023-10-03$1.66$1.66339,900——
2023-10-02$1.70$1.70440,600——
2023-09-29$1.86$1.86271,000——
2023-09-28$1.84$1.84291,200——
2023-09-27$1.81$1.811,987,900——
2023-09-26$1.88$1.88322,300——
2023-09-25$1.91$1.91309,100——
2023-09-22$2.04$2.04313,100——
2023-09-21$2.19$2.19169,300——
2023-09-20$2.21$2.21212,200——
2023-09-19$2.21$2.21342,500——
2023-09-18$2.15$2.152,342,200——
2023-09-15$2.23$2.23391,400——
2023-09-14$2.29$2.29225,000——
2023-09-13$2.31$2.31257,100——
2023-09-12$2.26$2.26434,800——
2023-09-11$2.37$2.37340,700——
2023-09-08$2.30$2.30300,700——
2023-09-07$2.33$2.33518,000——
2023-09-06$2.38$2.38710,800——
2023-09-05$2.67$2.67345,400——
2023-09-01$2.88$2.88215,100——
2023-08-31$2.90$2.90199,200——
2023-08-30$2.93$2.93304,900——
2023-08-29$3.07$3.07296,200——
2023-08-28$3.15$3.15179,100——
2023-08-25$3.05$3.05200,800——
2023-08-24$3.20$3.20200,400——
2023-08-23$3.31$3.31228,000——
2023-08-22$3.25$3.25306,100——
2023-08-21$3.26$3.26230,000——
2023-08-18$3.23$3.23344,600——
2023-08-17$3.31$3.31350,200——
2023-08-16$3.31$3.31410,000——
2023-08-15$3.38$3.38344,000——
2023-08-14$3.38$3.38407,800——
2023-08-11$3.41$3.41281,100——
2023-08-10$3.43$3.43273,200——
2023-08-09$3.46$3.46491,500——
2023-08-08$3.51$3.51461,600——
2023-08-07$3.52$3.52467,300——
2023-08-04$3.69$3.69427,500——
2023-08-03$3.64$3.64268,500——
2023-08-02$3.66$3.66405,200——
2023-08-01$3.71$3.71364,700——
2023-07-31$3.89$3.89422,200——
2023-07-28$3.76$3.76551,000——
2023-07-27$3.64$3.64468,700——
2023-07-26$3.74$3.74407,400——
2023-07-25$3.75$3.75403,900——
2023-07-24$3.73$3.73432,500——
2023-07-21$3.72$3.72518,500——
2023-07-20$3.52$3.52414,700——
2023-07-19$3.76$3.76495,100——
2023-07-18$3.62$3.62505,600——
2023-07-17$3.44$3.44489,100——
2023-07-14$3.35$3.35467,000——
2023-07-13$3.64$3.64799,200——
2023-07-12$3.59$3.59839,700——
2023-07-11$3.39$3.39707,000——
2023-07-10$3.50$3.501,075,600——
2023-07-07$3.37$3.371,739,600——
2023-07-06$3.71$3.716,290,500——
2023-07-05$3.32$3.3229,509,500——
2023-07-03$2.83$2.83279,600——
2023-06-30$2.75$2.75271,100——
2023-06-29$2.75$2.75528,000——
2023-06-28$2.80$2.80401,200——
2023-06-27$2.75$2.75650,800——
2023-06-26$2.76$2.76499,900——
2023-06-23$2.89$2.896,690,000——
2023-06-22$2.88$2.88650,300——
2023-06-21$2.96$2.96717,500——
2023-06-20$3.11$3.11533,800——
2023-06-16$3.37$3.37697,300——
2023-06-15$3.61$3.61469,600——
2023-06-14$3.57$3.57457,100——
2023-06-13$3.77$3.77424,700——
2023-06-12$3.51$3.51305,400——
2023-06-09$3.48$3.48572,000——
2023-06-08$3.54$3.54471,500——
2023-06-07$3.61$3.61640,800——
2023-06-06$3.49$3.491,080,100——
2023-06-05$3.42$3.421,036,000——
2023-06-02$3.39$3.39735,200——
2023-06-01$3.36$3.36749,000——
2023-05-31$3.39$3.391,450,600——
2023-05-30$3.35$3.351,454,200——
2023-05-26$3.08$3.08396,200——
2023-05-25$3.11$3.11522,400——
2023-05-24$3.23$3.23417,900——
2023-05-23$3.16$3.16460,700——
2023-05-22$3.11$3.11574,600——
2023-05-19$3.27$3.27452,900——
2023-05-18$3.18$3.18405,600——
2023-05-17$3.14$3.14728,500——
2023-05-16$3.10$3.10604,300——
2023-05-15$3.34$3.341,419,000——
2023-05-12$3.26$3.26378,700——
2023-05-11$3.37$3.37638,900——
2023-05-10$3.38$3.38420,400——
2023-05-09$3.32$3.321,327,500——
2023-05-08$3.23$3.23704,100——
2023-05-05$3.29$3.29672,200——
2023-05-04$3.23$3.23454,600——
2023-05-03$3.14$3.14278,200——
2023-05-02$3.11$3.11285,200——
2023-05-01$3.24$3.24268,800——
2023-04-28$3.02$3.02231,100——
2023-04-27$2.96$2.96173,300——
2023-04-26$3.05$3.05275,600——
2023-04-25$3.05$3.05321,200——
2023-04-24$3.15$3.15215,000——
2023-04-21$3.29$3.29223,300——
2023-04-20$3.27$3.27287,400——
2023-04-19$3.29$3.29212,600——
2023-04-18$3.18$3.18410,000——
2023-04-17$3.44$3.44767,200——
2023-04-14$3.35$3.35700,000——
2023-04-13$3.29$3.29428,300——
2023-04-12$3.12$3.12777,300——
2023-04-11$3.26$3.26520,600——
2023-04-10$3.12$3.12424,100——
2023-04-06$3.30$3.30853,600——
2023-04-05$3.04$3.04299,900——
2023-04-04$3.10$3.10490,600——
2023-04-03$3.20$3.20547,800——
2023-03-31$3.14$3.14410,800——
2023-03-30$3.10$3.10542,600——
2023-03-29$3.40$3.40336,800——
2023-03-28$3.33$3.33612,100——
2023-03-27$3.46$3.46345,600——
2023-03-24$3.54$3.54453,800——
2023-03-23$3.70$3.70585,200——
2023-03-22$3.61$3.61514,300——
2023-03-21$3.98$3.98346,000——
2023-03-20$4.01$4.01440,700——
2023-03-17$3.93$3.932,946,500——
2023-03-16$4.16$4.16556,600——
2023-03-15$4.31$4.31595,400——
2023-03-14$4.35$4.35706,900——
2023-03-13$4.44$4.44938,400——
2023-03-10$4.38$4.38627,600——
2023-03-09$4.67$4.67319,600——
2023-03-08$4.91$4.91249,300——
2023-03-07$4.85$4.85336,800——
2023-03-06$4.94$4.94326,400——
2023-03-03$5.15$5.15350,900——
2023-03-02$5.07$5.07379,200——
2023-03-01$5.05$5.05677,900——
2023-02-28$5.27$5.27396,700——
2023-02-27$5.34$5.34968,100——
2023-02-24$5.33$5.331,338,800——
2023-02-23$6.02$6.02529,000——
2023-02-22$5.92$5.92465,500——
2023-02-21$5.75$5.75472,800——
2023-02-17$6.07$6.07399,200——
2023-02-16$5.66$5.66371,200——
2023-02-15$5.77$5.77330,400——
2023-02-14$5.85$5.85354,500——
2023-02-13$5.67$5.67425,000——
2023-02-10$5.89$5.89456,700——
2023-02-09$5.71$5.71471,800——
2023-02-08$5.94$5.942,411,400——
2023-02-07$6.31$6.312,136,100——
2023-02-06$6.45$6.45510,800——
2023-02-03$6.91$6.91915,500——
2023-02-02$8.17$8.17387,300——
2023-02-01$7.91$7.91306,800——
2023-01-31$7.79$7.79435,600——
2023-01-30$7.78$7.78279,000——
2023-01-27$7.84$7.84218,300——
2023-01-26$7.66$7.66204,000——
2023-01-25$7.72$7.72370,100——
2023-01-24$8.09$8.09651,700——
2023-01-23$8.24$8.24312,200——
2023-01-20$8.17$8.17309,800——
2023-01-19$7.58$7.58282,300——
2023-01-18$7.53$7.53447,600——
2023-01-17$7.86$7.86442,600——
2023-01-13$8.54$8.54456,800——
2023-01-12$9.02$9.02609,600——
2023-01-11$8.49$8.49463,900——
2023-01-10$7.90$7.90515,800——
2023-01-09$7.15$7.15492,300——
2023-01-06$6.72$6.72281,600——
2023-01-05$6.51$6.51265,000——
2023-01-04$6.64$6.64335,800——
2023-01-03$6.38$6.38520,100——