C4 Therapeutics, Inc.
CCCCNASDAQHealthcare● Active
$3.59
$-0.26(-6.75%)
Market Cap$297349605
P/E Ratio—
52W High$4.598
52W Low$1.36
C4 Therapeutics, Inc.（CCCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cccc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.21
Sep 23, 2021
-93.0% from here
5-Year Low5Y
$1.06
Dec 6, 2023
+238.7% from low
IPO Priceadj.
$25.49
Oct 2, 2020
-85.9% since IPO
1 Year Ago
$1.68
Jun 9, 2025
+113.7% in 1Y
5 Years Ago
$42.00
Jun 9, 2021
-91.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.99 | $3.99 | $3.54 | $3.59 | $3.59 | 1.9M | -10.03% |
| Jun 5, 2026 | $4.15 | $4.16 | $3.79 | $3.85 | $3.85 | 2.1M | -7.23% |
| Jun 4, 2026 | $3.97 | $4.45 | $3.97 | $4.17 | $4.17 | 1.5M | +5.04% |
| Jun 3, 2026 | $4.30 | $4.31 | $3.90 | $3.96 | $3.96 | 2.0M | -7.91% |
| Jun 2, 2026 | $4.27 | $4.58 | $4.13 | $4.34 | $4.34 | 4.0M | +1.64% |
| Jun 1, 2026 | $4.36 | $4.60 | $4.30 | $4.38 | $4.38 | 3.8M | +0.46% |
| May 29, 2026 | $3.66 | $4.58 | $3.66 | $4.37 | $4.37 | 5.9M | +19.40% |
| May 28, 2026 | $3.77 | $3.82 | $3.63 | $3.66 | $3.66 | 1.1M | -2.92% |
| May 27, 2026 | $3.52 | $3.97 | $3.52 | $3.74 | $3.74 | 2.6M | +6.25% |
| May 26, 2026 | $3.59 | $3.65 | $3.48 | $3.49 | $3.49 | 1.7M | -2.79% |
| May 22, 2026 | $3.57 | $3.69 | $3.54 | $3.56 | $3.56 | 1.7M | -0.28% |
| May 21, 2026 | $3.23 | $3.56 | $3.19 | $3.52 | $3.52 | 2.1M | +8.98% |
| May 20, 2026 | $3.16 | $3.39 | $3.14 | $3.28 | $3.28 | 1.6M | +3.80% |
| May 19, 2026 | $3.16 | $3.22 | $3.05 | $3.11 | $3.11 | 1.9M | -1.58% |
| May 18, 2026 | $3.53 | $3.58 | $3.12 | $3.22 | $3.22 | 2.3M | -8.78% |
| May 15, 2026 | $3.57 | $3.70 | $3.28 | $3.56 | $3.56 | 2.3M | -0.28% |
| May 14, 2026 | $3.69 | $3.79 | $3.48 | $3.63 | $3.63 | 2.8M | -1.63% |
| May 13, 2026 | $3.19 | $3.95 | $3.14 | $3.68 | $3.68 | 14.6M | +15.36% |
| May 12, 2026 | $3.08 | $3.20 | $3.04 | $3.17 | $3.17 | 2.3M | +2.92% |
| May 11, 2026 | $2.95 | $3.20 | $2.95 | $3.17 | $3.17 | 3.0M | +7.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CCCC
Jan 1 → Dec 31 · 6 years2026+84.1%$1.95 → $3.59
+84.1%
2025-46.8%$3.59 → $1.91
-46.8%
2024-35.8%$5.61 → $3.60
-35.8%
2023-4.6%$5.92 → $5.65
-4.6%
2022-82.0%$32.71 → $5.90
-82.0%
2021-20.8%$40.65 → $32.20
-20.8%
Best Year2026 · +84.1%
Worst Year2022 · -82.0%
Positive Years1 / 6
Avg Annual Return-17.6%
6Y Total Return-91.2%
6Y CAGR~-33.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CCCC?
If you invested $1,000 in CCCC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$141
Total Return-85.9%
CAGR~-27.9% / yr
Profit$-859
Based on Oct 2, 2020 · $25.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
C4 Therapeutics, Inc.（CCCC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCCC 历史股价FMP 日线复权 OHLCV