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
12th Dec 2025 (Fri) 2.54 2.565 2.46 2.47 60,631
11th Dec 2025 (Thu) 2.59 2.68 2.535 2.54 29,197
10th Dec 2025 (Wed) 2.57 2.59 2.50 2.58 25,784
9th Dec 2025 (Tue) 2.54 2.62 2.52 2.59 46,619
8th Dec 2025 (Mon) 2.74 2.75 2.49 2.54 87,467
5th Dec 2025 (Fri) 2.62 2.75 2.57 2.67 59,362
4th Dec 2025 (Thu) 2.73 2.73 2.58 2.59 318,781
3rd Dec 2025 (Wed) 2.445 2.835 2.42 2.81 329,718
2nd Dec 2025 (Tue) 2.62 2.63 2.43 2.43 33,875
1st Dec 2025 (Mon) 2.585 2.65 2.51 2.54 59,723
28th Nov 2025 (Fri) 2.71 2.745 2.62 2.71 47,746
27th Nov 2025 (Thu) 2.49 2.705 2.49 2.68 48,771
26th Nov 2025 (Wed) 2.49 2.705 2.49 2.68 108,295
25th Nov 2025 (Tue) 2.475 2.495 2.425 2.48 28,359
24th Nov 2025 (Mon) 2.43 2.485 2.42 2.46 38,846
21st Nov 2025 (Fri) 2.38 2.45 2.30 2.44 7,412
20th Nov 2025 (Thu) 2.57 2.61 2.57 2.50 394
19th Nov 2025 (Wed) 2.50 2.53 2.45 2.50 14,633
18th Nov 2025 (Tue) 2.39 2.52 2.39 2.48 12,265
17th Nov 2025 (Mon) 2.43 2.55 2.425 2.50 27,817
14th Nov 2025 (Fri) 2.40 2.50 2.375 2.47 29,122
13th Nov 2025 (Thu) 2.43 2.51 2.40 2.45 26,306
12th Nov 2025 (Wed) 2.50 2.565 2.46 2.48 42,681
11th Nov 2025 (Tue) 2.33 2.48 2.33 2.48 31,573
10th Nov 2025 (Mon) 2.385 2.41 2.295 2.34 33,572
7th Nov 2025 (Fri) 2.40 2.40 2.175 2.34 42,699
6th Nov 2025 (Thu) 2.34 2.455 2.325 2.38 17,291
5th Nov 2025 (Wed) 2.295 2.375 2.28 2.37 64,393
4th Nov 2025 (Tue) 2.63 2.63 2.48 2.48 0
3rd Nov 2025 (Mon) 2.63 2.64 2.375 2.48 60,714
31st Oct 2025 (Fri) 2.45 2.615 2.40 2.61 89,673
30th Oct 2025 (Thu) 2.47 2.605 2.45 2.46 18,713
29th Oct 2025 (Wed) 2.56 2.585 2.46 2.51 29,943
28th Oct 2025 (Tue) 2.59 2.65 2.56 2.58 18,855
27th Oct 2025 (Mon) 2.58 2.78 2.515 2.65 60,388
24th Oct 2025 (Fri) 2.405 2.52 2.325 2.45 132,038
23rd Oct 2025 (Thu) 2.31 2.415 2.26 2.38 157,496
22nd Oct 2025 (Wed) 2.44 2.45 2.215 2.28 16,726
21st Oct 2025 (Tue) 2.59 2.69 2.42 2.46 83,334
20th Oct 2025 (Mon) 2.48 2.56 2.31 2.54 234,310
17th Oct 2025 (Fri) 2.42 2.51 2.315 2.37 203,529
16th Oct 2025 (Thu) 2.22 2.815 2.22 2.48 287,522
15th Oct 2025 (Wed) 2.05 2.21 2.05 2.22 50,495
14th Oct 2025 (Tue) 2.09 2.10 1.99 2.02 52,786
13th Oct 2025 (Mon) 2.26 2.26 2.045 2.11 172,119
FTSE 100 Latest
Value9,649.03
Change-54.13