C4 Therapeutics Inc (CCCC)

CCCC
🏛️ États-Unis →
2.22
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 2.20 2.25 2.16 2.22 0.9M
2025-09-29 2.25 2.31 2.18 2.23 1.2M
2025-09-26 2.22 2.27 2.13 2.23 1.8M
2025-09-25 2.42 2.40 2.17 2.19 2.9M
2025-09-24 2.58 2.63 2.42 2.42 1.8M
2025-09-23 2.80 2.83 2.56 2.59 3.3M
2025-09-22 3.30 3.43 2.58 2.61 4.0M
2025-09-19 3.37 3.38 3.13 3.16 0.9M
2025-09-18 3.41 3.58 3.27 3.32 1.3M
2025-09-17 3.41 3.47 3.21 3.38 1.3M
2025-09-16 3.61 3.64 3.31 3.41 1.8M
2025-09-15 2.81 3.65 2.78 3.57 8.1M
2025-09-12 2.74 2.74 2.65 2.66 0.5M
2025-09-11 2.62 2.75 2.62 2.73 0.9M
2025-09-10 2.68 2.69 2.58 2.64 0.6M
2025-09-09 2.70 2.74 2.60 2.68 0.7M
2025-09-08 2.75 2.75 2.57 2.71 1.2M
2025-09-05 2.71 2.85 2.64 2.72 1.4M
2025-09-04 2.65 2.70 2.58 2.67 1.3M
2025-09-03 2.50 2.72 2.50 2.56 1.1M
2025-09-02 2.57 2.69 2.45 2.51 0.7M
2025-08-29 2.53 2.61 2.33 2.60 1.3M
2025-08-28 2.60 2.70 2.53 2.55 0.8M
2025-08-27 2.56 2.61 2.53 2.58 0.4M
2025-08-26 2.53 2.62 2.45 2.57 0.8M
2025-08-25 2.60 2.67 2.50 2.53 0.5M
2025-08-22 2.62 2.76 2.60 2.61 0.9M
2025-08-21 2.61 2.68 2.53 2.61 0.6M
2025-08-20 2.76 2.79 2.47 2.60 1.3M
2025-08-19 2.81 2.87 2.70 2.76 1.3M
2025-08-18 2.46 3.07 2.46 2.86 3.6M
2025-08-15 2.35 2.52 2.35 2.46 1.2M
2025-08-14 2.34 2.43 2.29 2.35 1.0M
2025-08-13 2.27 2.48 2.25 2.33 1.4M
2025-08-12 2.46 2.49 2.20 2.24 0.9M
2025-08-11 2.57 2.58 2.20 2.42 1.8M
2025-08-08 2.67 2.94 2.44 2.50 3.3M
2025-08-07 2.00 2.77 2.00 2.58 9.2M
2025-08-06 2.01 2.07 1.95 1.96 0.8M
2025-08-05 2.09 2.13 2.00 2.01 0.8M
2025-08-04 2.12 2.16 2.04 2.10 1.2M
2025-08-01 2.03 2.19 1.99 2.12 0.8M
2025-07-31 2.17 2.20 2.03 2.05 0.5M
2025-07-30 2.23 2.35 2.13 2.16 0.9M
2025-07-29 2.22 2.27 2.07 2.25 0.8M
2025-07-28 2.25 2.27 2.18 2.18 0.5M
2025-07-25 2.29 2.30 2.18 2.26 0.6M
2025-07-24 2.43 2.43 2.23 2.29 1.1M
2025-07-23 2.24 2.53 2.19 2.42 1.4M
2025-07-22 2.28 2.30 2.15 2.22 0.9M
2025-07-21 2.37 2.49 2.26 2.27 1.3M
2025-07-18 2.23 2.71 2.23 2.32 4.0M
2025-07-17 2.00 2.26 1.92 2.18 2.2M
2025-07-16 2.14 2.23 2.01 2.02 1.3M
2025-07-15 2.38 2.39 2.10 2.11 1.7M
2025-07-14 2.24 2.40 2.14 2.38 2.4M
2025-07-11 1.97 2.41 1.93 2.23 4.1M
2025-07-10 2.02 2.04 1.89 1.99 1.3M
2025-07-09 1.74 2.17 1.73 2.02 3.5M
2025-07-08 1.53 1.80 1.53 1.71 1.6M
2025-07-07 1.47 1.53 1.44 1.52 0.6M
2025-07-03 1.54 1.56 1.44 1.48 0.7M
2025-07-02 1.50 1.53 1.43 1.52 1.8M
2025-07-01 1.40 1.60 1.40 1.51 1.1M
2025-06-30 1.42 1.48 1.40 1.43 0.7M
2025-06-27 1.53 1.55 1.40 1.40 8.2M
2025-06-26 1.51 1.56 1.47 1.52 0.7M
2025-06-25 1.56 1.57 1.48 1.54 0.5M
2025-06-24 1.51 1.63 1.49 1.56 0.9M
2025-06-23 1.42 1.47 1.36 1.47 0.8M
2025-06-20 1.45 1.46 1.38 1.42 1.1M
2025-06-18 1.49 1.54 1.43 1.44 1.0M
2025-06-17 1.61 1.62 1.48 1.49 1.0M
2025-06-16 1.69 1.74 1.60 1.63 1.0M
2025-06-13 1.56 1.71 1.53 1.68 1.4M
2025-06-12 1.49 1.62 1.43 1.62 1.2M
2025-06-11 1.57 1.60 1.49 1.52 1.0M
2025-06-10 1.69 1.72 1.53 1.57 1.7M
2025-06-09 1.78 1.78 1.61 1.68 1.0M
2025-06-06 1.50 1.75 1.50 1.73 1.3M
2025-06-05 1.52 1.53 1.43 1.47 0.8M
2025-06-04 1.47 1.57 1.47 1.54 0.6M
2025-06-03 1.36 1.52 1.31 1.48 1.1M
2025-06-02 1.28 1.43 1.27 1.33 1.2M
2025-05-30 1.29 1.30 1.21 1.25 0.8M
2025-05-29 1.28 1.35 1.25 1.32 1.0M
2025-05-28 1.31 1.31 1.24 1.26 0.8M
2025-05-27 1.42 1.43 1.28 1.30 0.8M
2025-05-23 1.36 1.38 1.32 1.38 0.5M
2025-05-22 1.39 1.42 1.35 1.37 0.7M
2025-05-21 1.46 1.48 1.33 1.36 0.9M
2025-05-20 1.52 1.54 1.45 1.48 0.7M
2025-05-19 1.34 1.58 1.34 1.54 2.3M
2025-05-16 1.39 1.42 1.34 1.38 1.3M
2025-05-15 1.37 1.39 1.30 1.38 0.6M
2025-05-14 1.49 1.50 1.36 1.37 0.7M
2025-05-13 1.62 1.62 1.47 1.50 0.9M
2025-05-12 1.52 1.64 1.52 1.58 1.0M
2025-05-09 1.53 1.63 1.45 1.47 1.2M
2025-05-08 1.53 1.61 1.42 1.54 1.1M
2025-05-07 1.56 1.69 1.46 1.50 2.4M
2025-05-06 1.59 1.59 1.40 1.41 1.1M
2025-05-05 1.70 1.72 1.61 1.62 0.5M
2025-05-02 1.65 1.79 1.65 1.74 1.1M
2025-05-01 1.63 1.66 1.55 1.63 0.6M
2025-04-30 1.56 1.65 1.48 1.64 0.5M
2025-04-29 1.61 1.64 1.56 1.58 0.4M
2025-04-28 1.57 1.67 1.53 1.62 1.1M
2025-04-25 1.60 1.64 1.49 1.54 1.3M
2025-04-24 1.64 1.64 1.51 1.61 1.3M
2025-04-23 1.60 1.74 1.56 1.61 3.7M
2025-04-22 1.41 1.61 1.35 1.56 2.7M
2025-04-21 1.24 1.49 1.20 1.40 1.5M
2025-04-17 1.09 1.30 1.09 1.25 1.8M
2025-04-16 1.18 1.21 1.09 1.10 1.1M
2025-04-15 1.21 1.32 1.17 1.19 1.2M
2025-04-14 1.25 1.28 1.17 1.23 1.4M
2025-04-11 1.22 1.26 1.17 1.24 1.2M
2025-04-10 1.33 1.33 1.17 1.21 1.2M
2025-04-09 1.22 1.34 1.09 1.30 1.9M
2025-04-08 1.42 1.45 1.20 1.21 0.6M
2025-04-07 1.24 1.34 1.17 1.33 1.3M
2025-04-04 1.35 1.37 1.27 1.31 1.1M
2025-04-03 1.42 1.44 1.36 1.38 0.6M
2025-04-02 1.39 1.57 1.39 1.52 0.8M
2025-04-01 1.58 1.60 1.43 1.44 0.9M
2025-03-31 1.71 1.73 1.59 1.60 0.9M
2025-03-28 1.83 1.86 1.74 1.75 0.5M
2025-03-27 1.88 1.91 1.80 1.84 0.8M
2025-03-26 2.16 2.16 1.79 1.85 1.7M
2025-03-25 2.21 2.23 2.06 2.18 0.9M
2025-03-24 2.15 2.28 2.11 2.22 0.8M
2025-03-21 2.15 2.19 2.08 2.12 1.0M
2025-03-20 2.11 2.20 2.10 2.19 0.5M
2025-03-19 2.09 2.17 2.09 2.14 0.5M
2025-03-18 2.02 2.14 2.00 2.08 0.9M
2025-03-17 2.04 2.15 2.01 2.09 0.5M
2025-03-14 2.05 2.07 1.97 2.03 0.7M
2025-03-13 2.17 2.17 1.97 2.02 0.5M
2025-03-12 2.09 2.21 2.07 2.19 0.9M
2025-03-11 2.16 2.16 1.95 2.05 1.2M
2025-03-10 2.30 2.32 2.11 2.16 0.7M
2025-03-07 2.36 2.45 2.30 2.36 0.6M
2025-03-06 2.37 2.40 2.27 2.36 0.9M
2025-03-05 2.42 2.45 2.34 2.43 1.0M
2025-03-04 2.33 2.40 2.22 2.38 1.1M
2025-03-03 2.64 2.68 2.38 2.40 1.0M
2025-02-28 2.59 2.74 2.48 2.71 2.2M
2025-02-27 2.63 2.81 2.59 2.60 2.3M
2025-02-26 2.78 2.83 2.62 2.65 1.6M
2025-02-25 2.90 2.90 2.69 2.79 2.0M
2025-02-24 3.10 3.10 2.86 2.89 1.5M
2025-02-21 3.02 3.05 2.92 3.01 1.7M
2025-02-20 2.99 3.01 2.79 2.99 2.3M
2025-02-19 3.00 3.10 2.87 3.01 2.3M
2025-02-18 3.15 3.25 2.97 2.97 1.8M
2025-02-14 3.15 3.36 3.15 3.18 1.8M
2025-02-13 3.36 3.38 3.19 3.20 1.4M
2025-02-12 3.21 3.32 3.16 3.30 1.6M
2025-02-11 3.34 3.34 3.20 3.27 1.6M
2025-02-10 3.58 3.59 3.31 3.37 1.5M
2025-02-07 3.59 3.69 3.50 3.55 1.5M
2025-02-06 3.67 3.72 3.57 3.58 1.4M
2025-02-05 3.41 3.71 3.41 3.65 1.6M
2025-02-04 3.35 3.45 3.31 3.40 1.3M
2025-02-03 3.38 3.46 3.25 3.36 2.7M
2025-01-31 3.71 3.84 3.40 3.47 3.2M
2025-01-30 3.64 3.78 3.59 3.68 1.6M
2025-01-29 3.63 3.74 3.57 3.59 1.4M
2025-01-28 3.62 3.72 3.58 3.63 1.6M
2025-01-27 3.56 3.78 3.55 3.62 2.0M
2025-01-24 3.71 3.76 3.57 3.63 2.1M
2025-01-23 3.71 3.79 3.59 3.74 1.7M
2025-01-22 3.86 3.95 3.66 3.71 1.9M
2025-01-21 3.91 4.03 3.79 3.85 2.0M
2025-01-17 3.92 4.01 3.87 3.94 2.7M
2025-01-16 4.03 4.03 3.81 3.86 1.6M
2025-01-15 3.84 4.07 3.83 4.04 2.3M
2025-01-14 3.56 3.85 3.55 3.74 2.0M
2025-01-13 3.58 3.60 3.38 3.50 2.2M
2025-01-10 3.73 3.80 3.47 3.67 1.9M
2025-01-08 3.86 3.88 3.72 3.84 1.4M
2025-01-07 4.10 4.22 3.80 3.86 1.6M
2025-01-06 4.01 4.26 3.90 4.09 2.2M
2025-01-03 3.67 3.98 3.67 3.92 1.6M
2025-01-02 3.59 3.88 3.56 3.66 2.0M