Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

C4 Therapeutics (CCCC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.63 2.84 2.63 2.82 103,021
2nd Apr 2026 (Thu) 2.63 2.84 2.63 2.82 103,021
1st Apr 2026 (Wed) 2.68 2.845 2.67 2.70 56,372
31st Mar 2026 (Tue) 2.41 2.66 2.41 2.63 55,702
30th Mar 2026 (Mon) 2.40 2.455 2.30 2.35 19,636
27th Mar 2026 (Fri) 2.575 2.575 2.39 2.41 40,870
26th Mar 2026 (Thu) 2.61 2.79 2.61 2.62 36,267
25th Mar 2026 (Wed) 2.63 2.77 2.615 2.69 36,143
24th Mar 2026 (Tue) 2.50 2.625 2.49 2.50 24,755
23rd Mar 2026 (Mon) 2.80 2.81 2.555 2.56 29,680
20th Mar 2026 (Fri) 2.61 2.84 2.61 2.70 13,602
19th Mar 2026 (Thu) 2.64 2.72 2.53 2.61 19,434
18th Mar 2026 (Wed) 2.735 2.76 2.635 2.69 24,940
17th Mar 2026 (Tue) 2.70 2.82 2.70 2.76 47,453
16th Mar 2026 (Mon) 2.77 2.87 2.695 2.73 37,805
13th Mar 2026 (Fri) 2.79 2.93 2.715 2.72 29,889
12th Mar 2026 (Thu) 2.88 2.93 2.75 2.75 64,652
11th Mar 2026 (Wed) 3.11 3.11 2.83 2.99 77,492
10th Mar 2026 (Tue) 3.615 3.64 3.11 3.12 55,227
9th Mar 2026 (Mon) 2.965 3.82 2.965 3.59 192,074
6th Mar 2026 (Fri) 2.92 3.115 2.87 3.04 25,419
5th Mar 2026 (Thu) 3.06 3.06 2.875 3.03 38,290
4th Mar 2026 (Wed) 2.95 3.19 2.92 3.09 195,882
3rd Mar 2026 (Tue) 3.01 3.12 2.76 2.95 33,246
2nd Mar 2026 (Mon) 2.61 3.22 2.60 3.17 134,030
27th Feb 2026 (Fri) 2.82 2.97 2.68 2.70 149,109
26th Feb 2026 (Thu) 2.73 2.85 2.69 2.78 233,317
25th Feb 2026 (Wed) 2.15 2.77 2.15 2.77 0
24th Feb 2026 (Tue) 2.15 2.30 2.15 2.30 0
23rd Feb 2026 (Mon) 2.15 2.325 2.14 2.30 46,341
20th Feb 2026 (Fri) 2.09 2.215 2.08 2.16 58,482
19th Feb 2026 (Thu) 1.92 2.12 1.88 2.12 58,659
18th Feb 2026 (Wed) 1.84 1.97 1.82 1.91 59,893
17th Feb 2026 (Tue) 1.87 1.87 1.80 1.83 32,151
16th Feb 2026 (Mon) 1.90 1.96 1.86 1.89 26,091
13th Feb 2026 (Fri) 1.90 1.96 1.86 1.89 26,091
12th Feb 2026 (Thu) 1.82 1.86 1.78 1.83 29,144
11th Feb 2026 (Wed) 1.83 1.85 1.74 1.83 36,153
10th Feb 2026 (Tue) 1.82 1.89 1.82 1.84 41,495
9th Feb 2026 (Mon) 1.81 1.81 1.76 1.78 45,734
6th Feb 2026 (Fri) 1.76 1.86 1.73 1.82 40,680
5th Feb 2026 (Thu) 1.87 1.91 1.70 1.71 29,573
FTSE 100 Latest
Value10,436.29
Change71.50