MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCCC — C4 Therapeutics, Inc.
NasdaqC4 Therapeutics, Inc.
$2.95
-0.19(-6.05%)
- O
- 3.19
- H
- 3.33
- L
- 2.93
- V
- 3.37M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.95
Period Return+89.1%
Period High$5.17
Period Low$1.21
Avg Daily Volume2.16M
Total Trading Days365
CCCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.19 | $3.33 | $2.93 | $2.95 | $-0.19 | -6.05% | 3,373,764 | $3.11 | $2.93 $3.33 |
| Oct 1, 2026 | $3.31 | $3.37 | $3.14 | $3.14 | $-0.19 | -5.71% | 1,892,052 | $3.20 | $3.14 $3.37 |
| Sep 30, 2026 | $3.16 | $3.37 | $3.13 | $3.33 | +$0.20 | +6.39% | 2,609,340 | $3.31 | $3.13 $3.37 |
| Sep 29, 2026 | $3.09 | $3.22 | $3.00 | $3.13 | +$0.02 | +0.48% | 1,554,159 | $3.13 | $3.00 $3.22 |
| Sep 28, 2026 | $3.02 | $3.16 | $2.98 | $3.12 | +$0.14 | +4.53% | 2,778,828 | $3.07 | $2.98 $3.16 |
| Sep 25, 2026 | $3.03 | $3.12 | $2.93 | $2.98 | $-0.05 | -1.65% | 2,118,898 | $2.99 | $2.93 $3.12 |
| Sep 24, 2026 | $3.03 | $3.06 | $2.88 | $3.03 | $-0.05 | -1.62% | 2,807,558 | $2.99 | $2.88 $3.06 |
| Sep 23, 2026 | $3.32 | $3.34 | $2.93 | $3.08 | $-0.23 | -6.95% | 4,594,763 | $3.02 | $2.93 $3.34 |
| Sep 22, 2026 | $3.33 | $3.42 | $3.29 | $3.31 | +$0.01 | +0.30% | 1,358,019 | $3.34 | $3.29 $3.42 |
| Sep 21, 2026 | $3.44 | $3.45 | $3.25 | $3.30 | $-0.09 | -2.65% | 2,050,630 | $3.30 | $3.25 $3.45 |
| Sep 18, 2026 | $3.43 | $3.48 | $3.38 | $3.39 | $-0.03 | -0.73% | 1,630,923 | $3.41 | $3.38 $3.48 |
| Sep 17, 2026 | $3.51 | $3.59 | $3.40 | $3.42 | $-0.04 | -1.01% | 1,758,231 | $3.44 | $3.40 $3.59 |
| Sep 16, 2026 | $3.44 | $3.53 | $3.43 | $3.45 | +$0.02 | +0.58% | 2,320,846 | $3.47 | $3.43 $3.53 |
| Sep 15, 2026 | $3.40 | $3.46 | $3.32 | $3.43 | +$0.00 | +0.00% | 1,343,498 | $3.40 | $3.32 $3.46 |
| Sep 14, 2026 | $3.46 | $3.54 | $3.41 | $3.43 | $-0.08 | -2.28% | 1,485,353 | $3.48 | $3.41 $3.54 |
| Sep 11, 2026 | $3.48 | $3.53 | $3.36 | $3.51 | +$0.11 | +3.24% | 1,482,304 | $3.45 | $3.36 $3.53 |
| Sep 10, 2026 | $3.40 | $3.41 | $3.31 | $3.40 | $-0.04 | -1.16% | 1,168,015 | $3.36 | $3.31 $3.41 |
| Sep 9, 2026 | $3.54 | $3.54 | $3.42 | $3.44 | $-0.11 | -3.10% | 1,441,685 | $3.47 | $3.42 $3.54 |
| Sep 8, 2026 | $3.72 | $3.74 | $3.55 | $3.55 | $-0.21 | -5.59% | 2,174,814 | $3.62 | $3.55 $3.74 |
| Sep 4, 2026 | $3.72 | $3.85 | $3.66 | $3.76 | +$0.02 | +0.53% | 2,363,368 | $3.78 | $3.66 $3.85 |
| Sep 3, 2026 | $3.83 | $3.85 | $3.70 | $3.74 | $-0.05 | -1.32% | 2,228,465 | $3.74 | $3.70 $3.85 |
| Sep 2, 2026 | $3.87 | $4.07 | $3.73 | $3.79 | $-0.08 | -2.07% | 1,760,420 | $3.80 | $3.73 $4.07 |
| Sep 1, 2026 | $3.68 | $3.94 | $3.66 | $3.87 | +$0.16 | +4.31% | 2,364,277 | $3.80 | $3.66 $3.94 |
| Aug 31, 2026 | $3.83 | $3.86 | $3.70 | $3.71 | $-0.14 | -3.64% | 1,857,546 | $3.74 | $3.70 $3.86 |
| Aug 28, 2026 | $4.07 | $4.10 | $3.83 | $3.85 | $-0.25 | -6.10% | 1,828,732 | $3.90 | $3.83 $4.10 |
| Aug 27, 2026 | $4.25 | $4.30 | $4.09 | $4.10 | $-0.14 | -3.30% | 1,988,507 | $4.18 | $4.09 $4.30 |
| Aug 26, 2026 | $4.17 | $4.24 | $4.03 | $4.24 | +$0.04 | +0.95% | 1,862,421 | $4.15 | $4.03 $4.24 |
| Aug 25, 2026 | $4.11 | $4.24 | $4.09 | $4.20 | +$0.10 | +2.44% | 4,286,015 | $4.15 | $4.09 $4.24 |
| Aug 24, 2026 | $3.97 | $4.14 | $3.81 | $4.10 | +$0.10 | +2.50% | 1,753,266 | $3.97 | $3.81 $4.14 |
| Aug 21, 2026 | $4.07 | $4.10 | $3.94 | $4.00 | $-0.03 | -0.74% | 1,161,743 | $4.01 | $3.94 $4.10 |