C4 Therapeutics Stock Price History
NASDAQ: CCCCHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
3.16+0.31 (+10.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCCC price history at a glance
The price history for C4 Therapeutics (CCCC) on this page begins on September 28, 2020, when the stock closed at $25.49; it most recently closed at $2.85 on October 5, 2026. The highest price in this record is $51.21, reached on September 20, 2021; the latest close is 94.4% below that peak. Across the 5 complete calendar years in the table, CCCC finished higher in 0 and lower in 5. Its best year was 2021 (-2.8%) and its worst was 2022 (-81.7%).
Over roughly 6 years the share price changed -88.8%, a -30.5% compound annual price return (excluding dividends). In the last 12 months alone, CCCC has gained 27.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $51.21
- Date of high
- Sep 20, 2021
- Low since 2020
- $1.06
- Date of low
- Dec 4, 2023
- 52-week high
- $5.17
- 52-week low
- $1.69
- IPO year
- 2020
- Last close
- $2.85
CCCC returns
1 week
-9.24%
1 month
-19.72%
3 months
-33.57%
6 months
+0.71%
Year to date
+49.21%
1 year
+27.80%
3 years
+43.22%
5 years
-93.51%
CCCC price return, excluding dividends.
CCCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.85 | +47.67% |
| 2025 | 1.93 | -50.77% |
| 2024 | 3.92 | -30.62% |
| 2023 | 5.65 | -4.24% |
| 2022 | 5.90 | -81.68% |
| 2021 | 32.20 | -2.81% |
| 2020* | 33.13 | +29.97% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CCCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.80 | 2.88 | 2.72 | 2.85 | +1.06% | |
| 2.85 | 2.95 | 2.82 | 2.82 | -2.08% | |
| 3.02 | 3.03 | 2.79 | 2.88 | -3.68% | |
| 3.01 | 3.10 | 2.95 | 2.99 | +1.36% | |
| 3.19 | 3.33 | 2.93 | 2.95 | -6.05% | |
| 3.31 | 3.37 | 3.14 | 3.14 | -5.71% | |
| 3.16 | 3.37 | 3.13 | 3.33 | +6.39% | |
| 3.09 | 3.22 | 3.00 | 3.13 | +0.48% | |
| 3.02 | 3.16 | 2.98 | 3.12 | +4.53% | |
| 3.03 | 3.12 | 2.93 | 2.98 | -1.65% | |
| 3.03 | 3.06 | 2.88 | 3.03 | -1.62% | |
| 3.32 | 3.34 | 2.93 | 3.08 | -6.95% | |
| 3.33 | 3.42 | 3.29 | 3.31 | +0.30% | |
| 3.44 | 3.45 | 3.25 | 3.30 | -2.65% | |
| 3.43 | 3.48 | 3.38 | 3.39 | -0.73% | |
| 3.51 | 3.59 | 3.40 | 3.42 | -1.01% | |
| 3.44 | 3.53 | 3.43 | 3.45 | +0.58% | |
| 3.40 | 3.46 | 3.32 | 3.43 | 0.00% | |
| 3.46 | 3.54 | 3.41 | 3.43 | -2.28% | |
| 3.48 | 3.53 | 3.36 | 3.51 | +3.24% | |
| 3.40 | 3.41 | 3.31 | 3.40 | -1.16% | |
| 3.54 | 3.54 | 3.42 | 3.44 | -3.10% | |
| 3.72 | 3.74 | 3.55 | 3.55 | -5.59% | |
| 3.72 | 3.85 | 3.66 | 3.76 | +0.53% | |
| 3.83 | 3.85 | 3.70 | 3.74 | -1.32% | |
| 3.87 | 4.07 | 3.73 | 3.79 | -2.07% | |
| 3.68 | 3.94 | 3.66 | 3.87 | +4.31% | |
| 3.83 | 3.86 | 3.70 | 3.71 | -3.64% | |
| 4.07 | 4.10 | 3.83 | 3.85 | -6.10% | |
| 4.25 | 4.30 | 4.09 | 4.10 | -3.30% | |
| 4.17 | 4.24 | 4.03 | 4.24 | +0.95% | |
| 4.11 | 4.24 | 4.09 | 4.20 | +2.44% | |
| 3.97 | 4.14 | 3.81 | 4.10 | +2.50% | |
| 4.07 | 4.10 | 3.94 | 4.00 | -0.74% | |
| 4.14 | 4.15 | 3.83 | 4.03 | -4.28% | |
| 4.25 | 4.38 | 4.13 | 4.21 | +0.72% | |
| 4.21 | 4.30 | 4.11 | 4.18 | -1.99% | |
| 4.32 | 4.32 | 4.11 | 4.27 | +0.59% | |
| 4.07 | 4.32 | 3.90 | 4.24 | +3.92% | |
| 3.93 | 4.23 | 3.86 | 4.08 | +4.62% | |
| 3.95 | 4.00 | 3.83 | 3.90 | +0.78% | |
| 3.84 | 4.00 | 3.64 | 3.87 | +6.91% | |
| 3.75 | 3.75 | 3.60 | 3.62 | -2.95% | |
| 3.69 | 3.75 | 3.65 | 3.73 | +2.47% | |
| 3.62 | 3.72 | 3.58 | 3.64 | +0.55% | |
| 3.61 | 3.68 | 3.54 | 3.62 | +0.28% | |
| 3.57 | 3.64 | 3.47 | 3.61 | +3.14% | |
| 3.50 | 3.54 | 3.36 | 3.50 | +0.57% | |
| 3.66 | 3.66 | 3.45 | 3.48 | -4.92% | |
| 3.53 | 3.69 | 3.52 | 3.66 | +3.98% | |
| 3.53 | 3.68 | 3.45 | 3.52 | -0.85% | |
| 3.57 | 3.65 | 3.43 | 3.55 | -1.11% | |
| 3.41 | 3.71 | 3.41 | 3.59 | +5.59% | |
| 3.67 | 3.68 | 3.39 | 3.40 | -6.85% | |
| 3.66 | 3.74 | 3.60 | 3.65 | -2.41% | |
| 3.80 | 3.95 | 3.64 | 3.74 | -2.35% | |
| 3.58 | 3.91 | 3.58 | 3.83 | +6.98% | |
| 3.69 | 3.73 | 3.48 | 3.58 | -2.98% | |
| 3.48 | 3.77 | 3.44 | 3.69 | +3.07% | |
| 3.75 | 3.75 | 3.51 | 3.58 | -5.79% | |
| 3.83 | 3.84 | 3.70 | 3.80 | -0.26% | |
| 3.96 | 3.97 | 3.78 | 3.81 | -2.81% | |
| 4.05 | 4.05 | 3.83 | 3.92 | -3.45% | |
| 4.30 | 4.30 | 3.91 | 4.06 | -5.36% | |
| 4.19 | 4.40 | 4.13 | 4.29 | +2.39% | |
| 4.27 | 4.37 | 3.73 | 4.19 | -3.68% | |
| 4.15 | 4.43 | 3.97 | 4.35 | +5.07% | |
| 4.29 | 4.40 | 4.11 | 4.14 | -3.72% | |
| 4.37 | 4.43 | 4.15 | 4.30 | -0.92% | |
| 4.59 | 4.73 | 4.13 | 4.34 | -7.07% | |
| 4.35 | 5.17 | 4.31 | 4.67 | +7.36% | |
| 4.25 | 4.50 | 4.25 | 4.35 | +2.11% | |
| 4.45 | 4.58 | 4.14 | 4.26 | -3.18% | |
| 4.27 | 4.45 | 4.21 | 4.40 | +3.53% | |
| 4.23 | 4.38 | 4.16 | 4.25 | +0.71% | |
| 4.02 | 4.48 | 3.99 | 4.22 | +2.43% | |
| 4.17 | 4.41 | 4.10 | 4.12 | -0.72% | |
| 3.95 | 4.18 | 3.86 | 4.15 | +5.87% | |
| 3.88 | 4.18 | 3.84 | 3.92 | +2.08% | |
| 3.83 | 3.93 | 3.61 | 3.84 | +0.52% | |
| 3.98 | 4.05 | 3.82 | 3.82 | -2.05% | |
| 3.88 | 4.25 | 3.84 | 3.90 | +0.78% | |
| 3.85 | 3.98 | 3.73 | 3.87 | 0.00% | |
| 3.57 | 3.89 | 3.53 | 3.87 | +8.10% | |
| 3.62 | 3.87 | 3.44 | 3.58 | -0.28% | |
| 3.99 | 3.99 | 3.54 | 3.59 | -6.75% | |
| 4.15 | 4.16 | 3.79 | 3.85 | -7.67% | |
| 3.97 | 4.45 | 3.97 | 4.17 | +5.30% | |
| 4.30 | 4.31 | 3.90 | 3.96 | -8.76% | |
| 4.27 | 4.58 | 4.13 | 4.34 | -0.91% | |
| 4.36 | 4.60 | 4.30 | 4.38 | +0.23% | |
| 3.66 | 4.58 | 3.66 | 4.37 | +19.40% | |
| 3.77 | 3.82 | 3.63 | 3.66 | -2.14% | |
| 3.52 | 3.97 | 3.52 | 3.74 | +7.16% | |
| 3.59 | 3.65 | 3.48 | 3.49 | -1.97% | |
| 3.57 | 3.69 | 3.54 | 3.56 | +1.14% | |
| 3.23 | 3.56 | 3.19 | 3.52 | +7.32% | |
| 3.16 | 3.39 | 3.14 | 3.28 | +5.47% | |
| 3.16 | 3.22 | 3.05 | 3.11 | -3.42% | |
| 3.53 | 3.58 | 3.12 | 3.22 | -9.55% | |
| 3.57 | 3.70 | 3.28 | 3.56 | -1.93% | |
| 3.69 | 3.79 | 3.48 | 3.63 | -1.36% | |
| 3.19 | 3.95 | 3.14 | 3.68 | +16.09% | |
| 3.08 | 3.20 | 3.04 | 3.17 | 0.00% | |
| 2.95 | 3.20 | 2.95 | 3.17 | +7.46% | |
| 2.98 | 3.08 | 2.92 | 2.95 | -1.01% | |
| 2.91 | 3.10 | 2.80 | 2.98 | +1.71% | |
| 3.00 | 3.01 | 2.90 | 2.93 | -1.35% | |
| 3.04 | 3.07 | 2.89 | 2.97 | -2.14% | |
| 2.89 | 3.20 | 2.83 | 3.04 | +3.94% | |
| 2.83 | 3.09 | 2.75 | 2.92 | +3.18% | |
| 2.59 | 2.90 | 2.57 | 2.83 | +10.55% | |
| 2.74 | 2.77 | 2.52 | 2.56 | -6.91% | |
| 2.83 | 2.95 | 2.73 | 2.75 | -2.83% | |
| 2.88 | 3.01 | 2.82 | 2.83 | -1.74% | |
| 2.97 | 3.01 | 2.77 | 2.88 | -3.03% | |
| 3.04 | 3.08 | 2.93 | 2.97 | -3.26% | |
| 3.15 | 3.20 | 2.99 | 3.07 | -1.60% | |
| 2.98 | 3.15 | 2.89 | 3.12 | +4.35% | |
| 2.90 | 3.08 | 2.86 | 2.99 | +2.40% | |
| 2.97 | 3.02 | 2.87 | 2.92 | +0.69% | |
| 2.85 | 2.94 | 2.80 | 2.90 | +0.35% | |
| 2.78 | 2.94 | 2.76 | 2.89 | +4.71% | |
| 2.77 | 2.96 | 2.71 | 2.76 | 0.00% | |
| 2.52 | 3.02 | 2.50 | 2.76 | +8.88% | |
| 2.84 | 2.87 | 2.50 | 2.54 | -10.42% | |
| 2.83 | 3.01 | 2.67 | 2.83 | -2.41% | |
| 2.86 | 2.96 | 2.83 | 2.90 | +5.84% | |
| 2.84 | 2.86 | 2.71 | 2.74 | -3.52% | |
| 2.82 | 3.02 | 2.82 | 2.84 | +0.71% | |
| 2.63 | 2.84 | 2.60 | 2.82 | +4.44% | |
| 2.69 | 2.85 | 2.66 | 2.70 | +2.66% | |
| 2.41 | 2.66 | 2.41 | 2.63 | +11.91% | |
| 2.42 | 2.46 | 2.30 | 2.35 | -2.49% | |
| 2.57 | 2.60 | 2.39 | 2.41 | -8.02% | |
| 2.61 | 2.80 | 2.61 | 2.62 | -2.60% | |
| 2.63 | 2.77 | 2.57 | 2.69 | +7.60% | |
| 2.55 | 2.63 | 2.49 | 2.50 | -2.34% | |
| 2.76 | 2.81 | 2.55 | 2.56 | -5.19% | |
| 2.58 | 2.85 | 2.58 | 2.70 | +3.45% | |
| 2.62 | 2.73 | 2.53 | 2.61 | -2.97% | |
| 2.75 | 2.77 | 2.64 | 2.69 | -2.54% | |
| 2.73 | 2.82 | 2.70 | 2.76 | +1.10% | |
| 2.77 | 2.88 | 2.68 | 2.73 | +0.37% | |
| 2.78 | 2.94 | 2.71 | 2.72 | -1.09% | |
| 2.93 | 2.94 | 2.75 | 2.75 | -8.03% | |
| 3.13 | 3.13 | 2.82 | 2.99 | -4.17% | |
| 3.59 | 3.64 | 3.11 | 3.12 | -13.09% | |
| 2.97 | 3.82 | 2.97 | 3.59 | +18.09% | |
| 2.95 | 3.12 | 2.85 | 3.04 | +0.33% | |
| 3.10 | 3.10 | 2.87 | 3.03 | -1.94% | |
| 2.95 | 3.20 | 2.91 | 3.09 | +4.75% | |
| 3.06 | 3.12 | 2.75 | 2.95 | -6.94% | |
| 2.61 | 3.22 | 2.57 | 3.17 | +17.41% | |
| 2.78 | 2.97 | 2.67 | 2.70 | -2.88% | |
| 2.93 | 3.00 | 2.61 | 2.78 | +0.36% | |
| 2.41 | 2.87 | 2.41 | 2.77 | +15.90% | |
| 2.33 | 2.77 | 2.33 | 2.39 | +3.91% | |
| 2.15 | 2.33 | 2.12 | 2.30 | +6.48% | |
| 2.10 | 2.22 | 2.08 | 2.16 | +1.89% | |
| 1.93 | 2.12 | 1.88 | 2.12 | +10.99% | |
| 1.83 | 1.98 | 1.81 | 1.91 | +4.37% | |
| 1.84 | 1.87 | 1.79 | 1.83 | -3.17% | |
| 1.85 | 1.97 | 1.85 | 1.89 | +3.28% | |
| 1.80 | 1.87 | 1.78 | 1.83 | 0.00% | |
| 1.85 | 1.88 | 1.74 | 1.83 | -0.54% | |
| 1.79 | 1.90 | 1.78 | 1.84 | +3.37% | |
| 1.82 | 1.82 | 1.75 | 1.78 | -2.20% | |
| 1.77 | 1.87 | 1.73 | 1.82 | +6.43% | |
| 1.88 | 1.91 | 1.69 | 1.71 | -9.52% | |
| 2.01 | 2.01 | 1.81 | 1.89 | -5.97% | |
| 1.88 | 2.04 | 1.88 | 2.01 | +6.91% | |
| 1.90 | 1.93 | 1.85 | 1.88 | -1.05% | |
| 1.95 | 1.96 | 1.83 | 1.90 | -3.06% | |
| 2.04 | 2.04 | 1.94 | 1.96 | -3.45% | |
| 2.14 | 2.14 | 2.00 | 2.03 | -5.14% | |
| 2.09 | 2.15 | 2.08 | 2.14 | +3.38% | |
| 2.17 | 2.17 | 2.07 | 2.07 | -3.72% | |
| 2.17 | 2.19 | 2.13 | 2.15 | -1.38% | |
| 2.14 | 2.23 | 2.13 | 2.18 | +2.83% | |
| 2.17 | 2.19 | 2.06 | 2.12 | -2.75% | |
| 2.18 | 2.20 | 2.09 | 2.18 | -2.24% | |
| 2.22 | 2.29 | 2.17 | 2.23 | +0.45% | |
| 2.34 | 2.34 | 2.19 | 2.22 | -4.72% | |
| 2.30 | 2.47 | 2.27 | 2.33 | +0.87% | |
| 2.14 | 2.35 | 2.13 | 2.31 | +8.45% | |
| 2.16 | 2.16 | 2.02 | 2.13 | -0.47% | |
| 2.20 | 2.25 | 2.14 | 2.14 | -2.28% | |
| 2.24 | 2.27 | 2.12 | 2.19 | -1.35% | |
| 2.05 | 2.33 | 2.05 | 2.22 | +9.36% | |
| 2.05 | 2.08 | 2.02 | 2.03 | 0.00% | |
| 2.00 | 2.19 | 1.99 | 2.03 | +5.18% | |
| 1.95 | 1.97 | 1.87 | 1.93 | +1.05% | |
| 1.96 | 1.96 | 1.90 | 1.91 | -2.55% | |
| 2.03 | 2.03 | 1.93 | 1.96 | -3.45% | |
| 2.11 | 2.14 | 2.02 | 2.03 | -4.25% | |
| 2.08 | 2.14 | 2.05 | 2.12 | +1.92% | |
| 2.00 | 2.10 | 2.00 | 2.08 | +2.97% | |
| 2.06 | 2.07 | 1.93 | 2.02 | -3.35% | |
| 2.07 | 2.13 | 2.02 | 2.09 | +2.96% | |
| 2.01 | 2.10 | 2.01 | 2.03 | +1.00% | |
| 2.09 | 2.14 | 2.00 | 2.01 | -1.95% | |
| 2.30 | 2.30 | 2.04 | 2.05 | -9.29% | |
| 2.41 | 2.44 | 2.26 | 2.26 | -7.00% | |
| 2.49 | 2.52 | 2.40 | 2.43 | -1.62% | |
| 2.55 | 2.57 | 2.46 | 2.47 | -2.76% | |
| 2.58 | 2.69 | 2.53 | 2.54 | -1.55% | |
| 2.61 | 2.61 | 2.50 | 2.58 | -0.39% | |
| 2.54 | 2.63 | 2.52 | 2.59 | +1.97% | |
| 2.73 | 2.76 | 2.49 | 2.54 | -4.87% | |
| 2.60 | 2.76 | 2.57 | 2.67 | +3.09% | |
| 2.71 | 2.75 | 2.57 | 2.59 | -7.83% | |
| 2.45 | 2.84 | 2.41 | 2.81 | +15.64% | |
| 2.61 | 2.65 | 2.43 | 2.43 | -4.33% | |
| 2.64 | 2.65 | 2.51 | 2.54 | -6.27% | |
| 2.72 | 2.75 | 2.61 | 2.71 | +1.12% | |
| 2.47 | 2.71 | 2.45 | 2.68 | +8.06% | |
| 2.47 | 2.50 | 2.42 | 2.48 | +0.81% | |
| 2.40 | 2.49 | 2.40 | 2.46 | +0.82% | |
| 2.40 | 2.46 | 2.29 | 2.44 | +2.52% | |
| 2.55 | 2.63 | 2.36 | 2.38 | -4.80% | |
| 2.48 | 2.54 | 2.44 | 2.50 | +0.81% | |
| 2.40 | 2.53 | 2.39 | 2.48 | -0.80% | |
| 2.47 | 2.55 | 2.40 | 2.50 | +1.21% | |
| 2.40 | 2.50 | 2.37 | 2.47 | +0.82% | |
| 2.45 | 2.52 | 2.39 | 2.45 | -1.21% | |
| 2.44 | 2.57 | 2.44 | 2.48 | 0.00% | |
| 2.34 | 2.49 | 2.32 | 2.48 | +5.98% | |
| 2.35 | 2.42 | 2.29 | 2.34 | 0.00% | |
| 2.35 | 2.42 | 2.17 | 2.34 | -1.68% | |
| 2.35 | 2.46 | 2.32 | 2.38 | +0.42% | |
| 2.25 | 2.38 | 2.24 | 2.37 | +4.87% | |
| 2.43 | 2.44 | 2.25 | 2.26 | -8.87% | |
| 2.64 | 2.65 | 2.37 | 2.48 | -4.98% | |
| 2.45 | 2.62 | 2.38 | 2.61 | +6.10% | |
| 2.48 | 2.61 | 2.45 | 2.46 | -1.99% | |
| 2.58 | 2.60 | 2.45 | 2.51 | -2.71% | |
| 2.65 | 2.67 | 2.56 | 2.58 | -2.64% | |
| 2.57 | 2.79 | 2.51 | 2.65 | +8.16% | |
| 2.34 | 2.52 | 2.32 | 2.45 | +2.94% | |
| 2.31 | 2.42 | 2.26 | 2.38 | +4.39% | |
| 2.45 | 2.45 | 2.21 | 2.28 | -7.32% | |
| 2.56 | 2.69 | 2.41 | 2.46 | -3.15% | |
| 2.45 | 2.56 | 2.31 | 2.54 | +7.17% | |
| 2.46 | 2.52 | 2.32 | 2.37 | -4.44% | |
| 2.12 | 2.82 | 2.12 | 2.48 | +11.71% | |
| 2.01 | 2.22 | 2.01 | 2.22 | +9.90% | |
| 2.10 | 2.10 | 1.99 | 2.02 | -4.27% | |
| 2.25 | 2.27 | 2.04 | 2.11 | -6.22% | |
| 2.46 | 2.50 | 2.23 | 2.25 | -6.64% | |
| 2.23 | 2.49 | 2.22 | 2.41 | +8.07% | |
| 2.26 | 2.29 | 2.17 | 2.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCCC chart for longer ranges.