NASDAQ:CCCC
C4 Therapeutics Inc Stock Price (Quote)
$6.71
-0.0300 (-0.445%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CCCC stock ended at $6.71. This is 0.445% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.60% from a day low at $6.44 to a day high of $6.86. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $6.83 | $6.86 | $6.44 | $6.71 | 1 182 526 |
| May 03, 2024 | $6.70 | $6.94 | $6.57 | $6.74 | 916 513 |
| May 02, 2024 | $6.57 | $6.63 | $6.28 | $6.43 | 980 979 |
| May 01, 2024 | $6.34 | $6.61 | $6.22 | $6.54 | 1 782 770 |
| Apr 30, 2024 | $6.22 | $6.38 | $6.17 | $6.30 | 903 050 |
| Apr 29, 2024 | $6.23 | $6.44 | $6.19 | $6.32 | 1 063 629 |
| Apr 26, 2024 | $6.30 | $6.37 | $6.12 | $6.17 | 1 046 912 |
| Apr 25, 2024 | $6.30 | $6.34 | $6.15 | $6.24 | 1 417 958 |
| Apr 24, 2024 | $6.91 | $6.99 | $6.46 | $6.47 | 1 038 945 |
| Apr 23, 2024 | $6.92 | $7.15 | $6.89 | $6.90 | 911 554 |
| Apr 22, 2024 | $6.82 | $7.00 | $6.71 | $6.86 | 711 718 |
| Apr 19, 2024 | $6.86 | $7.16 | $6.53 | $6.72 | 1 704 655 |
| Apr 18, 2024 | $6.95 | $7.06 | $6.76 | $6.91 | 1 119 217 |
| Apr 17, 2024 | $6.86 | $7.01 | $6.75 | $6.87 | 1 156 424 |
| Apr 16, 2024 | $6.70 | $6.93 | $6.62 | $6.83 | 1 232 297 |
| Apr 15, 2024 | $7.36 | $7.38 | $6.78 | $6.86 | 1 915 542 |
| Apr 12, 2024 | $7.89 | $8.08 | $7.36 | $7.41 | 1 848 159 |
| Apr 11, 2024 | $7.80 | $7.92 | $7.53 | $7.79 | 862 300 |
| Apr 10, 2024 | $7.48 | $7.81 | $7.41 | $7.72 | 1 389 008 |
| Apr 09, 2024 | $7.65 | $7.99 | $7.61 | $7.97 | 1 141 426 |
| Apr 08, 2024 | $7.56 | $7.80 | $7.34 | $7.66 | 1 029 312 |
| Apr 05, 2024 | $7.68 | $7.91 | $7.51 | $7.52 | 1 219 181 |
| Apr 04, 2024 | $7.97 | $8.07 | $7.70 | $7.72 | 1 507 196 |
| Apr 03, 2024 | $7.64 | $7.90 | $7.44 | $7.90 | 1 198 843 |
| Apr 02, 2024 | $7.80 | $7.93 | $7.56 | $7.68 | 1 272 973 |
