ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

C4 Therapeutics, Inc. - Common Stock (NQ:CCCC)

2.680 +0.200 (+8.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 2.470 2.710 2.450 2.680 1,775,109 +0.20(+8.06%)
Nov 25, 2025 2.470 2.495 2.420 2.480 873,023 +0.02(+0.81%)
Nov 24, 2025 2.400 2.490 2.400 2.460 894,551 +0.02(+0.82%)
Nov 21, 2025 2.400 2.459 2.290 2.440 1,184,324 +0.06(+2.52%)
Nov 20, 2025 2.550 2.630 2.360 2.380 1,756,884 -0.12(-4.80%)
Nov 19, 2025 2.480 2.540 2.440 2.500 1,104,586 +0.02(+0.81%)
Nov 18, 2025 2.400 2.525 2.390 2.480 923,331 -0.02(-0.80%)
Nov 17, 2025 2.470 2.550 2.400 2.500 1,287,585 +0.03(+1.21%)
Nov 14, 2025 2.400 2.500 2.370 2.470 794,135 +0.02(+0.82%)
Nov 13, 2025 2.450 2.520 2.390 2.450 1,534,390 -0.03(-1.21%)
Nov 12, 2025 2.440 2.570 2.440 2.480 5,976,301 +0.00(+0.00%)
Nov 11, 2025 2.340 2.485 2.320 2.480 685,683 +0.14(+5.98%)
Nov 10, 2025 2.350 2.420 2.290 2.340 698,799 +0.00(+0.00%)
Nov 07, 2025 2.350 2.420 2.170 2.340 1,190,954 -0.04(-1.68%)
Nov 06, 2025 2.350 2.455 2.320 2.380 944,645 +0.01(+0.42%)
Nov 05, 2025 2.250 2.380 2.240 2.370 1,586,082 +0.11(+4.87%)
Nov 04, 2025 2.430 2.440 2.250 2.260 1,245,387 -0.22(-8.87%)
Nov 03, 2025 2.640 2.650 2.370 2.480 1,937,302 -0.13(-4.98%)
Oct 31, 2025 2.450 2.620 2.380 2.610 1,596,141 +0.15(+6.10%)
Oct 30, 2025 2.480 2.605 2.450 2.460 930,232 -0.05(-1.99%)
Oct 29, 2025 2.580 2.599 2.450 2.510 1,333,319 -0.07(-2.71%)
Oct 28, 2025 2.650 2.674 2.560 2.580 818,953 -0.07(-2.64%)
Oct 27, 2025 2.570 2.790 2.510 2.650 1,935,740 +0.20(+8.16%)
Oct 24, 2025 2.340 2.520 2.321 2.450 1,814,457 +0.07(+2.94%)
Oct 23, 2025 2.310 2.420 2.260 2.380 1,994,476 +0.10(+4.39%)
Oct 22, 2025 2.440 2.450 2.210 2.280 1,509,586 -0.18(-7.32%)
Oct 21, 2025 2.560 2.690 2.410 2.460 3,176,502 -0.08(-3.15%)
Oct 20, 2025 2.450 2.560 2.305 2.540 2,319,472 +0.17(+7.17%)
Oct 17, 2025 2.460 2.520 2.315 2.370 2,489,598 -0.11(-4.44%)
Oct 16, 2025 2.120 2.820 2.120 2.480 10,776,858 +0.26(+11.71%)
Oct 15, 2025 2.010 2.220 2.010 2.220 1,371,968 +0.20(+9.90%)
Oct 14, 2025 2.100 2.100 1.990 2.020 1,519,320 -0.09(-4.27%)
Oct 13, 2025 2.250 2.270 2.040 2.110 2,126,901 -0.14(-6.22%)
Oct 10, 2025 2.460 2.500 2.230 2.250 2,385,695 -0.16(-6.64%)
Oct 09, 2025 2.230 2.490 2.220 2.410 2,432,085 +0.18(+8.07%)
Oct 08, 2025 2.260 2.290 2.170 2.230 1,707,745 -0.03(-1.33%)
Oct 07, 2025 2.250 2.309 2.160 2.260 2,029,799 -0.02(-0.88%)
Oct 06, 2025 2.270 2.380 2.245 2.280 1,640,170 +0.01(+0.44%)
Oct 03, 2025 2.240 2.330 2.215 2.270 1,642,654 +0.06(+2.71%)
Oct 02, 2025 2.200 2.270 2.175 2.210 2,020,836 +0.06(+2.79%)
Oct 01, 2025 2.220 2.330 2.090 2.150 11,033,560 -0.07(-3.15%)
Sep 30, 2025 2.200 2.249 2.160 2.220 898,254 -0.01(-0.45%)
Sep 29, 2025 2.250 2.305 2.175 2.230 1,168,179 +0.00(+0.00%)
Sep 26, 2025 2.220 2.265 2.130 2.230 1,757,426 +0.04(+1.83%)
Sep 25, 2025 2.420 2.420 2.170 2.190 2,912,109 -0.23(-9.50%)
Sep 24, 2025 2.580 2.625 2.415 2.420 1,776,652 -0.17(-6.56%)
Sep 23, 2025 2.800 2.830 2.560 2.590 3,261,642 -0.02(-0.77%)
Sep 22, 2025 3.300 3.430 2.575 2.610 4,001,971 -0.55(-17.41%)
Sep 19, 2025 3.370 3.375 3.130 3.160 884,279 -0.16(-4.82%)
Sep 18, 2025 3.410 3.580 3.265 3.320 1,267,276 -0.06(-1.78%)
Sep 17, 2025 3.410 3.470 3.210 3.380 1,338,203 -0.03(-0.88%)
Sep 16, 2025 3.610 3.640 3.309 3.410 1,796,513 -0.16(-4.48%)
Sep 15, 2025 2.810 3.650 2.780 3.570 8,074,969 +0.91(+34.21%)
Sep 12, 2025 2.740 2.740 2.645 2.660 484,762 -0.07(-2.56%)
Sep 11, 2025 2.620 2.750 2.620 2.730 850,098 +0.09(+3.41%)
Sep 10, 2025 2.680 2.690 2.583 2.640 599,810 -0.04(-1.49%)
Sep 09, 2025 2.700 2.735 2.595 2.680 745,830 -0.03(-1.11%)
Sep 08, 2025 2.750 2.750 2.570 2.710 1,217,258 -0.01(-0.37%)
Sep 05, 2025 2.710 2.850 2.640 2.720 1,414,681 +0.05(+1.87%)
Sep 04, 2025 2.650 2.695 2.580 2.670 1,308,208 +0.11(+4.30%)
Sep 03, 2025 2.500 2.720 2.499 2.560 1,126,914 +0.05(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.