Comparing Back to the side-by-side chart ↗
C4 Therapeutics Inc (CCCC) — Historique des cours
Au 2026-10-30 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.23 | 3.38 | 3.21 | 3.37 | +2.12% | 2,353,462 |
| 2026-10-29 | 3.41 | 3.44 | 3.20 | 3.30 | -2.80% | 2,715,031 |
| 2026-10-28 | 3.25 | 3.53 | 3.23 | 3.40 | +5.76% | 4,110,813 |
| 2026-10-27 | 2.99 | 3.24 | 2.95 | 3.21 | +7.72% | 4,119,734 |
| 2026-10-26 | 3.07 | 3.07 | 2.94 | 2.98 | -2.61% | 3,179,137 |
| 2026-10-23 | 3.16 | 3.17 | 3.02 | 3.06 | -3.77% | 4,741,100 |
| 2026-10-22 | 3.13 | 3.25 | 3.12 | 3.18 | +0.32% | 1,692,400 |
| 2026-10-21 | 3.15 | 3.22 | 3.10 | 3.17 | +0.32% | 2,189,000 |
| 2026-10-20 | 2.86 | 3.20 | 2.85 | 3.16 | +9.34% | 3,685,100 |
| 2026-10-19 | 2.80 | 2.94 | 2.80 | 2.89 | +4.52% | 3,111,000 |
| 2026-10-16 | 2.78 | 2.81 | 2.69 | 2.77 | -0.54% | 2,359,300 |
| 2026-10-15 | 2.64 | 2.85 | 2.60 | 2.78 | +6.51% | 3,274,900 |
| 2026-10-14 | 2.72 | 2.79 | 2.59 | 2.61 | -6.12% | 3,094,000 |
| 2026-10-13 | 3.04 | 3.06 | 2.75 | 2.78 | -9.15% | 3,821,400 |
| 2026-10-12 | 3.16 | 3.30 | 3.05 | 3.06 | -3.16% | 1,500,400 |
| 2026-10-09 | 3.00 | 3.19 | 2.95 | 3.16 | +10.88% | 2,506,100 |
| 2026-10-08 | 2.80 | 2.88 | 2.72 | 2.85 | +1.06% | 2,827,700 |
| 2026-10-07 | 2.85 | 2.95 | 2.82 | 2.82 | -2.08% | 2,267,500 |
| 2026-10-06 | 3.02 | 3.03 | 2.79 | 2.88 | -3.68% | 2,113,100 |
| 2026-10-05 | 3.01 | 3.10 | 2.95 | 2.99 | +1.36% | 1,463,600 |
| 2026-10-02 | 3.19 | 3.33 | 2.93 | 2.95 | -6.05% | 3,384,900 |
| 2026-10-01 | 3.31 | 3.37 | 3.13 | 3.14 | -5.71% | 1,891,600 |
| 2026-09-30 | 3.16 | 3.37 | 3.13 | 3.33 | +6.39% | 2,609,200 |
| 2026-09-29 | 3.09 | 3.21 | 3.00 | 3.13 | +0.48% | 1,554,100 |
| 2026-09-28 | 3.02 | 3.16 | 2.98 | 3.12 | +4.53% | 2,776,000 |
| 2026-09-25 | 3.03 | 3.12 | 2.92 | 2.98 | -1.65% | 2,116,800 |
| 2026-09-24 | 3.03 | 3.06 | 2.88 | 3.03 | -1.62% | 2,807,600 |
| 2026-09-23 | 3.32 | 3.34 | 2.92 | 3.08 | -6.95% | 4,592,400 |
| 2026-09-22 | 3.33 | 3.42 | 3.29 | 3.31 | +0.30% | 1,357,800 |
| 2026-09-21 | 3.44 | 3.45 | 3.25 | 3.30 | -2.65% | 2,050,500 |
| 2026-09-18 | 3.43 | 3.48 | 3.38 | 3.39 | -0.73% | 1,630,900 |
| 2026-09-17 | 3.51 | 3.59 | 3.40 | 3.42 | -1.01% | 1,758,200 |
| 2026-09-16 | 3.44 | 3.53 | 3.42 | 3.45 | +0.58% | 2,320,800 |
| 2026-09-15 | 3.40 | 3.46 | 3.32 | 3.43 | +0.00% | 1,344,100 |
| 2026-09-14 | 3.46 | 3.54 | 3.41 | 3.43 | -2.28% | 1,485,400 |
| 2026-09-11 | 3.48 | 3.52 | 3.35 | 3.51 | +3.24% | 1,472,300 |
| 2026-09-10 | 3.40 | 3.41 | 3.31 | 3.40 | -1.16% | 1,167,600 |
| 2026-09-09 | 3.54 | 3.54 | 3.42 | 3.44 | -3.10% | 1,441,300 |
| 2026-09-08 | 3.72 | 3.73 | 3.55 | 3.55 | -5.59% | 2,172,400 |
| 2026-09-04 | 3.72 | 3.85 | 3.66 | 3.76 | +0.53% | 2,363,400 |
| 2026-09-03 | 3.83 | 3.85 | 3.70 | 3.74 | -1.32% | 2,227,700 |
| 2026-09-02 | 3.87 | 4.07 | 3.73 | 3.79 | -2.07% | 1,835,400 |
| 2026-09-01 | 3.68 | 3.94 | 3.66 | 3.87 | +4.31% | 2,364,100 |
| 2026-08-31 | 3.83 | 3.86 | 3.69 | 3.71 | -3.64% | 1,857,200 |
| 2026-08-28 | 4.07 | 4.10 | 3.83 | 3.85 | -6.10% | 1,824,700 |
| 2026-08-27 | 4.25 | 4.30 | 4.09 | 4.10 | -3.30% | 1,988,400 |
| 2026-08-26 | 4.17 | 4.24 | 4.03 | 4.24 | +0.95% | 1,861,700 |
| 2026-08-25 | 4.11 | 4.24 | 4.08 | 4.20 | +2.44% | 4,285,800 |
| 2026-08-24 | 3.97 | 4.14 | 3.81 | 4.10 | +2.50% | 1,752,900 |
| 2026-08-21 | 4.07 | 4.10 | 3.94 | 4.00 | -0.74% | 1,160,600 |
| 2026-08-20 | 4.14 | 4.15 | 3.83 | 4.03 | -4.28% | 2,272,700 |
| 2026-08-19 | 4.25 | 4.38 | 4.13 | 4.21 | +0.72% | 2,848,800 |
| 2026-08-18 | 4.21 | 4.30 | 4.11 | 4.18 | -1.99% | 2,878,700 |
| 2026-08-17 | 4.32 | 4.32 | 4.11 | 4.26 | +0.59% | 2,086,800 |
| 2026-08-14 | 4.07 | 4.32 | 3.90 | 4.24 | +3.92% | 3,399,000 |
| 2026-08-13 | 3.93 | 4.23 | 3.86 | 4.08 | +4.62% | 3,726,100 |
| 2026-08-12 | 3.95 | 4.00 | 3.83 | 3.90 | +0.78% | 1,956,800 |
| 2026-08-11 | 3.84 | 4.00 | 3.64 | 3.87 | +6.91% | 3,085,400 |
| 2026-08-10 | 3.75 | 3.75 | 3.60 | 3.62 | -2.95% | 1,963,800 |
| 2026-08-07 | 3.69 | 3.75 | 3.65 | 3.73 | +2.47% | 1,504,100 |
| 2026-08-06 | 3.62 | 3.72 | 3.58 | 3.64 | +0.55% | 1,823,800 |
| 2026-08-05 | 3.61 | 3.68 | 3.54 | 3.62 | +0.28% | 2,556,300 |
| 2026-08-04 | 3.57 | 3.64 | 3.47 | 3.61 | +3.14% | 2,519,600 |
| 2026-08-03 | 3.50 | 3.54 | 3.36 | 3.50 | +0.57% | 2,244,200 |
| 2026-07-31 | 3.66 | 3.66 | 3.45 | 3.48 | -4.92% | 1,949,800 |
| 2026-07-30 | 3.53 | 3.69 | 3.52 | 3.66 | +3.98% | 3,148,100 |
| 2026-07-29 | 3.53 | 3.68 | 3.45 | 3.52 | -0.85% | 2,222,000 |
| 2026-07-28 | 3.57 | 3.65 | 3.43 | 3.55 | -1.11% | 2,373,100 |
| 2026-07-27 | 3.41 | 3.71 | 3.41 | 3.59 | +5.59% | 4,271,400 |
| 2026-07-24 | 3.67 | 3.67 | 3.39 | 3.40 | -6.85% | 2,584,000 |
| 2026-07-23 | 3.66 | 3.74 | 3.60 | 3.65 | -2.41% | 1,782,500 |
| 2026-07-22 | 3.80 | 3.95 | 3.64 | 3.74 | -2.35% | 2,192,500 |
| 2026-07-21 | 3.58 | 3.90 | 3.58 | 3.83 | +6.98% | 3,196,400 |
| 2026-07-20 | 3.69 | 3.73 | 3.48 | 3.58 | -2.98% | 3,135,200 |
| 2026-07-17 | 3.48 | 3.77 | 3.44 | 3.69 | +3.07% | 2,457,900 |
| 2026-07-16 | 3.75 | 3.75 | 3.51 | 3.58 | -5.79% | 3,865,600 |
| 2026-07-15 | 3.83 | 3.83 | 3.70 | 3.80 | -0.26% | 4,016,200 |
| 2026-07-14 | 3.96 | 3.97 | 3.77 | 3.81 | -2.81% | 3,046,500 |
| 2026-07-13 | 4.05 | 4.05 | 3.83 | 3.92 | -3.45% | 3,013,400 |
| 2026-07-10 | 4.29 | 4.29 | 3.91 | 4.06 | -5.36% | 2,583,000 |
| 2026-07-09 | 4.19 | 4.40 | 4.13 | 4.29 | +2.39% | 2,536,300 |
| 2026-07-08 | 4.27 | 4.37 | 3.73 | 4.19 | -3.68% | 6,712,600 |
| 2026-07-07 | 4.15 | 4.42 | 3.96 | 4.35 | +5.07% | 4,373,800 |
| 2026-07-06 | 4.29 | 4.40 | 4.11 | 4.14 | -3.72% | 1,904,400 |
| 2026-07-02 | 4.37 | 4.43 | 4.15 | 4.30 | -0.92% | 2,566,000 |
| 2026-07-01 | 4.59 | 4.73 | 4.13 | 4.34 | -7.07% | 5,353,000 |
| 2026-06-30 | 4.35 | 5.17 | 4.31 | 4.67 | +7.36% | 6,615,900 |
| 2026-06-29 | 4.25 | 4.50 | 4.25 | 4.35 | +2.11% | 3,120,800 |
| 2026-06-26 | 4.45 | 4.58 | 4.14 | 4.26 | -3.18% | 20,144,400 |
| 2026-06-25 | 4.27 | 4.45 | 4.21 | 4.40 | +3.53% | 2,594,300 |
| 2026-06-24 | 4.23 | 4.38 | 4.16 | 4.25 | +0.71% | 2,735,800 |
| 2026-06-23 | 4.02 | 4.48 | 3.99 | 4.22 | +2.43% | 2,912,400 |
| 2026-06-22 | 4.17 | 4.41 | 4.10 | 4.12 | -0.72% | 2,995,800 |
| 2026-06-18 | 3.95 | 4.18 | 3.85 | 4.15 | +5.87% | 3,427,000 |
| 2026-06-17 | 3.88 | 4.17 | 3.84 | 3.92 | +2.08% | 2,094,700 |
| 2026-06-16 | 3.83 | 3.93 | 3.60 | 3.84 | +0.52% | 1,542,800 |
| 2026-06-15 | 3.98 | 4.05 | 3.82 | 3.82 | -2.05% | 1,558,200 |
| 2026-06-12 | 3.88 | 4.25 | 3.84 | 3.90 | +0.78% | 2,849,700 |
| 2026-06-11 | 3.85 | 3.98 | 3.73 | 3.87 | +0.00% | 2,227,600 |
| 2026-06-10 | 3.57 | 3.88 | 3.53 | 3.87 | +8.10% | 2,277,200 |
| 2026-06-09 | 3.62 | 3.87 | 3.44 | 3.58 | -0.28% | 1,649,200 |
| 2026-06-08 | 3.99 | 3.99 | 3.54 | 3.59 | -6.75% | 1,951,000 |
| 2026-06-05 | 4.15 | 4.16 | 3.79 | 3.85 | -7.67% | 2,127,000 |
| 2026-06-04 | 3.97 | 4.45 | 3.97 | 4.17 | +5.30% | 1,548,800 |
| 2026-06-03 | 4.30 | 4.30 | 3.90 | 3.96 | -8.76% | 1,992,300 |
| 2026-06-02 | 4.27 | 4.58 | 4.13 | 4.34 | -0.91% | 4,006,600 |
| 2026-06-01 | 4.36 | 4.60 | 4.30 | 4.38 | +0.23% | 3,774,600 |
| 2026-05-29 | 3.66 | 4.58 | 3.66 | 4.37 | +19.40% | 5,887,400 |
| 2026-05-28 | 3.77 | 3.81 | 3.63 | 3.66 | -2.14% | 1,105,700 |
| 2026-05-27 | 3.52 | 3.96 | 3.52 | 3.74 | +7.16% | 2,632,800 |
| 2026-05-26 | 3.59 | 3.65 | 3.48 | 3.49 | -1.97% | 1,676,600 |
| 2026-05-22 | 3.57 | 3.69 | 3.54 | 3.56 | +1.14% | 1,707,700 |
| 2026-05-21 | 3.23 | 3.56 | 3.19 | 3.52 | +7.32% | 2,128,700 |
| 2026-05-20 | 3.16 | 3.38 | 3.13 | 3.28 | +5.47% | 1,552,900 |
| 2026-05-19 | 3.16 | 3.22 | 3.05 | 3.11 | -3.42% | 1,898,900 |
| 2026-05-18 | 3.53 | 3.58 | 3.12 | 3.22 | -9.55% | 2,251,600 |
| 2026-05-15 | 3.57 | 3.70 | 3.28 | 3.56 | -1.93% | 2,282,400 |
| 2026-05-14 | 3.69 | 3.79 | 3.48 | 3.63 | -1.36% | 2,822,800 |
| 2026-05-13 | 3.19 | 3.95 | 3.13 | 3.68 | +16.09% | 14,563,900 |
| 2026-05-12 | 3.08 | 3.19 | 3.04 | 3.17 | +0.00% | 2,314,600 |
| 2026-05-11 | 2.95 | 3.20 | 2.95 | 3.17 | +7.46% | 2,989,200 |
| 2026-05-08 | 2.98 | 3.08 | 2.92 | 2.95 | -1.01% | 1,345,600 |
| 2026-05-07 | 2.91 | 3.10 | 2.79 | 2.98 | +1.71% | 2,798,600 |
| 2026-05-06 | 3.00 | 3.01 | 2.90 | 2.93 | -1.35% | 1,315,700 |
| 2026-05-05 | 3.04 | 3.07 | 2.88 | 2.97 | -2.14% | 1,194,500 |
| 2026-05-04 | 2.89 | 3.20 | 2.83 | 3.04 | +3.94% | 4,194,300 |
| 2026-05-01 | 2.83 | 3.08 | 2.75 | 2.92 | +3.18% | 4,847,900 |
| 2026-04-30 | 2.59 | 2.90 | 2.57 | 2.83 | +10.55% | 2,319,300 |
| 2026-04-29 | 2.74 | 2.77 | 2.52 | 2.56 | -6.91% | 1,853,600 |
| 2026-04-28 | 2.83 | 2.95 | 2.73 | 2.75 | -2.83% | 1,717,300 |
| 2026-04-27 | 2.88 | 3.00 | 2.81 | 2.83 | -1.74% | 1,200,000 |
| 2026-04-24 | 2.96 | 3.01 | 2.77 | 2.88 | -3.03% | 2,142,800 |
| 2026-04-23 | 3.04 | 3.08 | 2.93 | 2.97 | -3.26% | 2,285,900 |
| 2026-04-22 | 3.15 | 3.20 | 2.99 | 3.07 | -1.60% | 1,598,000 |
| 2026-04-21 | 2.98 | 3.15 | 2.89 | 3.12 | +4.35% | 3,325,500 |
| 2026-04-20 | 2.90 | 3.08 | 2.86 | 2.99 | +2.40% | 2,573,900 |
| 2026-04-17 | 2.97 | 3.02 | 2.87 | 2.92 | +0.69% | 1,139,400 |
| 2026-04-16 | 2.85 | 2.94 | 2.80 | 2.90 | +0.35% | 1,338,500 |
| 2026-04-15 | 2.78 | 2.94 | 2.75 | 2.89 | +4.71% | 1,854,400 |
| 2026-04-14 | 2.77 | 2.96 | 2.71 | 2.76 | +0.00% | 3,934,400 |
| 2026-04-13 | 2.52 | 3.02 | 2.50 | 2.76 | +8.88% | 5,236,400 |
| 2026-04-10 | 2.84 | 2.87 | 2.50 | 2.54 | -10.42% | 3,945,100 |
| 2026-04-09 | 2.83 | 3.01 | 2.67 | 2.83 | -2.41% | 19,702,000 |
| 2026-04-08 | 2.86 | 2.96 | 2.83 | 2.90 | +5.84% | 1,642,600 |
| 2026-04-07 | 2.84 | 2.86 | 2.71 | 2.74 | -3.52% | 1,201,000 |
| 2026-04-06 | 2.82 | 3.02 | 2.82 | 2.84 | +0.71% | 1,486,000 |
| 2026-04-02 | 2.63 | 2.84 | 2.60 | 2.82 | +4.44% | 2,127,300 |
| 2026-04-01 | 2.69 | 2.85 | 2.66 | 2.70 | +2.66% | 2,423,500 |
| 2026-03-31 | 2.41 | 2.66 | 2.41 | 2.63 | +11.91% | 2,060,900 |
| 2026-03-30 | 2.42 | 2.46 | 2.30 | 2.35 | -2.49% | 720,800 |
| 2026-03-27 | 2.57 | 2.60 | 2.39 | 2.41 | -8.02% | 1,632,700 |
| 2026-03-26 | 2.61 | 2.80 | 2.60 | 2.62 | -2.60% | 1,638,800 |
| 2026-03-25 | 2.63 | 2.77 | 2.57 | 2.69 | +7.60% | 1,351,700 |
| 2026-03-24 | 2.55 | 2.63 | 2.49 | 2.50 | -2.34% | 1,632,400 |
| 2026-03-23 | 2.76 | 2.81 | 2.55 | 2.56 | -5.19% | 2,696,300 |
| 2026-03-20 | 2.58 | 2.85 | 2.58 | 2.70 | +3.45% | 3,310,800 |
| 2026-03-19 | 2.62 | 2.73 | 2.53 | 2.61 | -2.97% | 2,023,800 |
| 2026-03-18 | 2.75 | 2.77 | 2.63 | 2.69 | -2.54% | 2,514,600 |
| 2026-03-17 | 2.73 | 2.82 | 2.70 | 2.76 | +1.10% | 1,949,200 |
| 2026-03-16 | 2.77 | 2.88 | 2.68 | 2.73 | +0.37% | 1,641,200 |
| 2026-03-13 | 2.78 | 2.94 | 2.71 | 2.72 | -1.09% | 1,855,100 |
| 2026-03-12 | 2.93 | 2.94 | 2.75 | 2.75 | -8.03% | 1,719,500 |
| 2026-03-11 | 3.13 | 3.13 | 2.82 | 2.99 | -4.17% | 3,639,100 |
| 2026-03-10 | 3.59 | 3.64 | 3.11 | 3.12 | -13.09% | 3,437,154 |
| 2026-03-09 | 2.96 | 3.82 | 2.96 | 3.59 | +18.09% | 6,580,772 |
| 2026-03-06 | 2.95 | 3.12 | 2.85 | 3.04 | +0.33% | 1,845,200 |
| 2026-03-05 | 3.10 | 3.10 | 2.87 | 3.03 | -1.94% | 2,495,900 |
| 2026-03-04 | 2.95 | 3.19 | 2.91 | 3.09 | +4.75% | 3,215,400 |
| 2026-03-03 | 3.06 | 3.12 | 2.75 | 2.95 | -6.94% | 4,895,700 |
| 2026-03-02 | 2.61 | 3.22 | 2.57 | 3.17 | +17.41% | 6,806,300 |
| 2026-02-27 | 2.78 | 2.97 | 2.67 | 2.70 | -2.88% | 3,465,900 |
| 2026-02-26 | 2.93 | 3.00 | 2.61 | 2.78 | +0.36% | 4,396,800 |
| 2026-02-25 | 2.41 | 2.87 | 2.41 | 2.77 | +15.90% | 6,531,700 |
| 2026-02-24 | 2.33 | 2.77 | 2.33 | 2.39 | +3.91% | 6,084,300 |
| 2026-02-23 | 2.15 | 2.33 | 2.12 | 2.30 | +6.48% | 1,610,400 |
| 2026-02-20 | 2.10 | 2.22 | 2.08 | 2.16 | +1.89% | 1,145,400 |
| 2026-02-19 | 1.93 | 2.12 | 1.88 | 2.12 | +10.99% | 1,278,000 |
| 2026-02-18 | 1.83 | 1.98 | 1.81 | 1.91 | +4.37% | 1,048,200 |
| 2026-02-17 | 1.84 | 1.87 | 1.79 | 1.83 | -3.17% | 1,476,700 |
| 2026-02-13 | 1.85 | 1.97 | 1.85 | 1.89 | +3.28% | 697,900 |
| 2026-02-12 | 1.80 | 1.87 | 1.78 | 1.83 | +0.00% | 623,700 |
| 2026-02-11 | 1.85 | 1.88 | 1.74 | 1.83 | -0.54% | 1,101,400 |
| 2026-02-10 | 1.79 | 1.90 | 1.78 | 1.84 | +3.37% | 700,400 |
| 2026-02-09 | 1.82 | 1.82 | 1.75 | 1.78 | -2.20% | 575,000 |
| 2026-02-06 | 1.77 | 1.87 | 1.73 | 1.82 | +6.43% | 829,200 |
| 2026-02-05 | 1.88 | 1.91 | 1.69 | 1.71 | -9.52% | 853,000 |
| 2026-02-04 | 2.01 | 2.01 | 1.80 | 1.89 | -5.97% | 1,120,600 |
| 2026-02-03 | 1.88 | 2.04 | 1.88 | 2.01 | +6.91% | 1,389,100 |
| 2026-02-02 | 1.90 | 1.93 | 1.85 | 1.88 | -1.05% | 858,200 |
| 2026-01-30 | 1.95 | 1.96 | 1.83 | 1.90 | -3.06% | 1,670,000 |
| 2026-01-29 | 2.04 | 2.04 | 1.94 | 1.96 | -3.45% | 1,016,700 |
| 2026-01-28 | 2.14 | 2.14 | 2.00 | 2.03 | -5.14% | 1,010,200 |
| 2026-01-27 | 2.09 | 2.15 | 2.08 | 2.14 | +3.38% | 532,600 |
| 2026-01-26 | 2.17 | 2.17 | 2.07 | 2.07 | -3.72% | 668,500 |
| 2026-01-23 | 2.17 | 2.19 | 2.13 | 2.15 | -1.38% | 770,100 |
| 2026-01-22 | 2.14 | 2.23 | 2.13 | 2.18 | +2.83% | 780,100 |
| 2026-01-21 | 2.17 | 2.19 | 2.06 | 2.12 | -2.75% | 1,138,900 |
| 2026-01-20 | 2.18 | 2.20 | 2.09 | 2.18 | -2.24% | 10,035,100 |
| 2026-01-16 | 2.22 | 2.29 | 2.17 | 2.23 | +0.45% | 1,266,000 |
| 2026-01-15 | 2.34 | 2.34 | 2.19 | 2.22 | -4.72% | 738,500 |
| 2026-01-14 | 2.30 | 2.47 | 2.27 | 2.33 | +0.87% | 1,034,400 |
| 2026-01-13 | 2.14 | 2.35 | 2.13 | 2.31 | +8.45% | 1,720,300 |
| 2026-01-12 | 2.16 | 2.16 | 2.02 | 2.13 | -0.47% | 1,824,900 |
| 2026-01-09 | 2.20 | 2.25 | 2.13 | 2.14 | -2.28% | 1,086,000 |
| 2026-01-08 | 2.24 | 2.27 | 2.12 | 2.19 | -1.35% | 1,078,100 |
| 2026-01-07 | 2.05 | 2.33 | 2.05 | 2.22 | +9.36% | 2,125,500 |
| 2026-01-06 | 2.05 | 2.08 | 2.02 | 2.03 | +0.00% | 855,382 |
| 2026-01-05 | 2.00 | 2.19 | 1.99 | 2.03 | +5.18% | 1,423,057 |
| 2026-01-02 | 1.95 | 1.97 | 1.87 | 1.93 | +1.05% | 974,100 |
| 2025-12-31 | 1.96 | 1.96 | 1.90 | 1.91 | -2.55% | 920,000 |
| 2025-12-30 | 2.03 | 2.03 | 1.93 | 1.96 | -3.45% | 1,050,700 |
| 2025-12-29 | 2.11 | 2.13 | 2.02 | 2.03 | -4.25% | 891,800 |
| 2025-12-26 | 2.08 | 2.13 | 2.05 | 2.12 | +1.92% | 1,136,200 |
| 2025-12-24 | 2.00 | 2.10 | 2.00 | 2.08 | +2.97% | 414,400 |
| 2025-12-23 | 2.06 | 2.07 | 1.93 | 2.02 | -3.35% | 1,888,300 |
| 2025-12-22 | 2.07 | 2.13 | 2.02 | 2.09 | +2.96% | 1,001,800 |
| 2025-12-19 | 2.01 | 2.10 | 2.00 | 2.03 | +1.00% | 2,256,500 |
| 2025-12-18 | 2.09 | 2.14 | 2.00 | 2.01 | -1.95% | 10,574,300 |
| 2025-12-17 | 2.30 | 2.30 | 2.04 | 2.05 | -9.29% | 1,761,900 |
| 2025-12-16 | 2.40 | 2.44 | 2.26 | 2.26 | -7.00% | 1,092,500 |
| 2025-12-15 | 2.49 | 2.52 | 2.40 | 2.43 | -1.62% | 1,056,200 |
| 2025-12-12 | 2.55 | 2.57 | 2.46 | 2.47 | -2.76% | 1,287,300 |
| 2025-12-11 | 2.58 | 2.69 | 2.53 | 2.54 | -1.55% | 923,000 |
| 2025-12-10 | 2.61 | 2.61 | 2.50 | 2.58 | -0.39% | 1,017,600 |
| 2025-12-09 | 2.54 | 2.63 | 2.52 | 2.59 | +1.97% | 981,493 |
| 2025-12-08 | 2.73 | 2.76 | 2.49 | 2.54 | -4.87% | 1,648,787 |
| 2025-12-05 | 2.60 | 2.76 | 2.57 | 2.67 | +3.09% | 2,036,800 |
| 2025-12-04 | 2.71 | 2.75 | 2.57 | 2.59 | -7.83% | 3,014,400 |
| 2025-12-03 | 2.45 | 2.84 | 2.41 | 2.81 | +15.64% | 4,013,600 |
| 2025-12-02 | 2.61 | 2.65 | 2.43 | 2.43 | -4.33% | 939,100 |
| 2025-12-01 | 2.64 | 2.65 | 2.50 | 2.54 | -6.27% | 1,272,900 |
| 2025-11-28 | 2.72 | 2.75 | 2.61 | 2.71 | +1.12% | 715,700 |
| 2025-11-26 | 2.47 | 2.71 | 2.45 | 2.68 | +8.06% | 1,774,900 |
| 2025-11-25 | 2.47 | 2.50 | 2.42 | 2.48 | +0.81% | 873,100 |
| 2025-11-24 | 2.40 | 2.49 | 2.40 | 2.46 | +0.82% | 894,600 |
| 2025-11-21 | 2.40 | 2.46 | 2.29 | 2.44 | +2.52% | 1,184,300 |
| 2025-11-20 | 2.55 | 2.63 | 2.36 | 2.38 | -4.80% | 1,763,300 |
| 2025-11-19 | 2.48 | 2.54 | 2.44 | 2.50 | +0.81% | 1,105,900 |
| 2025-11-18 | 2.40 | 2.52 | 2.39 | 2.48 | -0.80% | 923,300 |
| 2025-11-17 | 2.47 | 2.55 | 2.40 | 2.50 | +1.21% | 1,287,600 |
| 2025-11-14 | 2.40 | 2.50 | 2.37 | 2.47 | +0.82% | 794,100 |
| 2025-11-13 | 2.45 | 2.52 | 2.39 | 2.45 | -1.21% | 1,534,900 |
| 2025-11-12 | 2.44 | 2.57 | 2.44 | 2.48 | +0.00% | 5,977,200 |
| 2025-11-11 | 2.34 | 2.48 | 2.32 | 2.48 | +5.98% | 685,700 |
| 2025-11-10 | 2.35 | 2.42 | 2.29 | 2.34 | +0.00% | 698,600 |
| 2025-11-07 | 2.35 | 2.42 | 2.17 | 2.34 | -1.68% | 1,190,800 |
| 2025-11-06 | 2.35 | 2.46 | 2.32 | 2.38 | +0.42% | 945,700 |
| 2025-11-05 | 2.25 | 2.38 | 2.24 | 2.37 | +4.87% | 1,586,100 |
| 2025-11-04 | 2.43 | 2.44 | 2.25 | 2.26 | -8.87% | 1,292,100 |
| 2025-11-03 | 2.64 | 2.65 | 2.37 | 2.48 | -4.98% | 1,942,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+35.15%). Pire mois : Mars (-21.44%). Sur 6 ans de données quotidiennes (2021–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-30
Réponses rapides
Quel est le dernier cours de clôture de C4 Therapeutics Inc (CCCC) ?
3.37 le 2026-10-30, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CCCC ?
Plus haut à 5.17 et plus bas à 1.69 sur les 52 dernières semaines, au 2026-10-30.
Quel est historiquement le mois le plus fort et le plus faible de C4 Therapeutics Inc ?
Historiquement, le mois le plus fort de CCCC a été Déc (moyenne +35.15%) et le plus faible Mars (moyenne -21.44%), sur 6 ans de données quotidiennes (2021–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
6 ans (2021–2026), calculés à partir de 1236 bougies quotidiennes du data lake Closelook.