CCCC
C4 THERAPEUTICS (CCCC)
NASDAQ
$4.00+$0.004 (+0.10%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $492.1M
    Market Cap
  • 53.26%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +4.44%
    Low Price$3.40
    High Price$4.27
  • 3 Months
    +13.64%
    Low Price$3.40
    High Price$4.67
  • 1 Year
    +53.26%
    Low Price$1.71
    High Price$4.67
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
4.07
4.10
3.94
4.00
-0.74%
1,161,742
08/20/2026
4.14
4.15
3.83
4.03
-4.28%
2,272,712
08/19/2026
4.25
4.38
4.13
4.21
+0.72%
2,848,774
08/18/2026
4.21
4.30
4.11
4.18
-1.99%
2,878,764
08/17/2026
4.32
4.32
4.11
4.27
+0.59%
2,086,808
08/14/2026
4.07
4.32
3.90
4.24
+3.92%
3,399,046
08/13/2026
3.93
4.23
3.86
4.08
+4.62%
3,726,050
08/12/2026
3.95
4.00
3.83
3.90
+0.78%
1,956,862
08/11/2026
3.84
4.00
3.64
3.87
+6.91%
3,085,427
08/11/2026
-$0.18 Earnings
08/10/2026
3.75
3.75
3.60
3.62
-2.95%
1,963,844
08/07/2026
3.69
3.75
3.65
3.73
+2.47%
1,469,442
08/06/2026
3.62
3.72
3.58
3.64
+0.55%
1,823,778
08/05/2026
3.61
3.68
3.54
3.62
+0.28%
2,556,298
08/04/2026
3.57
3.64
3.47
3.61
+3.14%
2,519,664
08/03/2026
3.50
3.54
3.36
3.50
+0.57%
2,244,210
07/31/2026
3.66
3.66
3.45
3.48
-4.92%
1,949,817
07/30/2026
3.53
3.69
3.52
3.66
+3.98%
3,149,051
07/29/2026
3.53
3.68
3.45
3.52
-0.85%
2,222,144
07/28/2026
3.57
3.65
3.43
3.55
-1.11%
2,373,141
07/27/2026
3.41
3.71
3.41
3.59
+5.59%
4,271,714
07/24/2026
3.67
3.68
3.39
3.40
-6.85%
2,584,074
07/23/2026
3.66
3.74
3.60
3.65
-2.41%
1,782,499
07/22/2026
3.80
3.95
3.64
3.74
-2.35%
2,192,546
07/21/2026
3.58
3.91
3.58
3.83
+6.98%
3,196,417
07/20/2026
3.69
3.73
3.48
3.58
-2.98%
3,135,198
07/17/2026
3.48
3.77
3.44
3.69
+3.07%
2,457,932
07/16/2026
3.75
3.75
3.51
3.58
-5.79%
3,865,581
07/15/2026
3.83
3.84
3.70
3.80
-0.26%
4,016,078
07/14/2026
3.96
3.97
3.78
3.81
-2.81%
3,031,530
07/13/2026
4.05
4.05
3.83
3.92
-3.45%
3,013,353
07/10/2026
4.30
4.30
3.91
4.06
-5.36%
2,583,449
07/09/2026
4.19
4.40
4.13
4.29
+2.39%
2,536,283
07/08/2026
4.27
4.37
3.73
4.19
-3.68%
6,712,598
07/07/2026
4.15
4.43
3.97
4.35
+5.07%
4,373,743
07/06/2026
4.29
4.40
4.11
4.14
-3.72%
1,904,782
07/02/2026
4.37
4.43
4.15
4.30
-0.92%
2,624,634
07/01/2026
4.59
4.73
4.13
4.34
-7.07%
5,352,740
06/30/2026
4.35
5.17
4.31
4.67
+7.36%
6,615,880
06/29/2026
4.25
4.50
4.25
4.35
+2.11%
3,120,878
06/26/2026
4.45
4.58
4.14
4.26
-3.18%
20,144,416
06/25/2026
4.27
4.45
4.21
4.40
+3.53%
2,595,150
06/24/2026
4.23
4.38
4.16
4.25
+0.71%
2,735,773
06/23/2026
4.02
4.48
3.99
4.22
+2.43%
2,937,409
06/22/2026
4.17
4.41
4.10
4.12
-0.72%
2,995,600
06/18/2026
3.95
4.18
3.86
4.15
+5.87%
3,426,950
06/17/2026
3.88
4.18
3.84
3.92
+2.08%
2,094,680
06/16/2026
3.83
3.93
3.61
3.84
+0.52%
1,542,581
06/15/2026
3.98
4.05
3.82
3.82
-2.05%
1,558,149
06/12/2026
3.88
4.25
3.84
3.90
+0.78%
2,849,694
06/11/2026
3.85
3.98
3.73
3.87
0.00%
2,227,585
06/10/2026
3.57
3.89
3.53
3.87
+8.10%
2,277,295
06/09/2026
3.62
3.87
3.44
3.58
-0.28%
1,649,212
06/08/2026
3.99
3.99
3.54
3.59
-6.75%
1,951,229
06/05/2026
4.15
4.16
3.79
3.85
-7.67%
2,126,968
06/04/2026
3.97
4.45
3.97
4.17
+5.30%
1,548,767
06/03/2026
4.30
4.31
3.90
3.96
-8.76%
1,992,184
06/02/2026
4.27
4.58
4.13
4.34
-0.91%
4,006,605
06/01/2026
4.36
4.60
4.30
4.38
+0.23%
3,774,558
05/29/2026
3.66
4.58
3.66
4.37
+19.40%
5,891,767
05/28/2026
3.77
3.82
3.63
3.66
-2.14%
1,108,898
05/27/2026
3.52
3.97
3.52
3.74
+7.16%
2,632,776
05/26/2026
3.59
3.65
3.48
3.49
-1.97%
1,678,799
05/22/2026
3.57
3.69
3.54
3.56
+1.14%
1,707,828
05/21/2026
3.23
3.56
3.19
3.52
+7.32%
2,128,374
05/20/2026
3.16
3.39
3.14
3.28
+5.47%
1,553,151
05/19/2026
3.16
3.22
3.05
3.11
-3.42%
1,898,939
05/18/2026
3.53
3.58
3.12
3.22
-9.55%
2,251,595
05/15/2026
3.57
3.70
3.28
3.56
-1.93%
2,282,394
05/14/2026
3.69
3.79
3.48
3.63
-1.36%
2,822,821
05/13/2026
3.19
3.95
3.14
3.68
+16.09%
14,563,913
05/12/2026
3.08
3.20
3.04
3.17
0.00%
2,314,868
05/12/2026
-$0.20 Earnings
05/11/2026
2.95
3.20
2.95
3.17
+7.46%
2,989,154
05/08/2026
2.98
3.08
2.92
2.95
-1.01%
1,345,554
05/07/2026
2.91
3.10
2.80
2.98
+1.71%
2,798,592
05/06/2026
3.00
3.01
2.90
2.93
-1.35%
1,315,927
05/05/2026
3.04
3.07
2.89
2.97
-2.14%
1,194,468
05/04/2026
2.89
3.20
2.82
3.04
+3.94%
4,194,322
05/01/2026
2.83
3.09
2.75
2.92
+3.18%
4,847,938
04/30/2026
2.59
2.90
2.57
2.83
+10.55%
2,319,331
04/29/2026
2.74
2.77
2.52
2.56
-6.91%
1,849,270
04/28/2026
2.83
2.95
2.73
2.75
-2.83%
1,717,290
04/27/2026
2.88
3.01
2.82
2.83
-1.74%
1,199,488
04/24/2026
2.97
3.01
2.77
2.88
-3.03%
2,142,821
04/23/2026
3.04
3.08
2.93
2.97
-3.26%
2,286,242
04/22/2026
3.15
3.20
2.99
3.07
-1.60%
1,598,010
04/21/2026
2.98
3.15
2.89
3.12
+4.35%
3,325,458
04/20/2026
2.90
3.08
2.86
2.99
+2.40%
2,573,788
04/17/2026
2.97
3.02
2.87
2.92
+0.69%
1,139,443
04/16/2026
2.85
2.94
2.80
2.90
+0.35%
1,338,496
04/15/2026
2.78
2.94
2.76
2.89
+4.71%
1,854,837
04/14/2026
2.77
2.96
2.71
2.76
0.00%
3,934,369
04/13/2026
2.52
3.02
2.50
2.76
+8.88%
5,236,290
04/10/2026
2.84
2.87
2.50
2.54
-10.42%
3,944,489
04/09/2026
2.83
3.01
2.67
2.83
-2.41%
19,701,961
04/08/2026
2.86
2.96
2.83
2.90
+5.84%
1,642,610
04/07/2026
2.84
2.86
2.71
2.74
-3.52%
1,201,045
04/06/2026
2.82
3.02
2.82
2.84
+0.71%
1,485,968
04/02/2026
2.63
2.84
2.60
2.82
+4.44%
2,127,267