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)

2.120 +0.070 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.030 2.190 1.990 2.120 750,704 +0.07(+3.41%)
Jul 31, 2025 2.170 2.200 2.030 2.050 499,492 -0.11(-5.09%)
Jul 30, 2025 2.230 2.345 2.130 2.160 936,677 -0.09(-4.00%)
Jul 29, 2025 2.220 2.270 2.070 2.250 761,912 +0.07(+3.21%)
Jul 28, 2025 2.250 2.265 2.180 2.180 470,471 -0.08(-3.54%)
Jul 25, 2025 2.290 2.295 2.180 2.260 570,529 -0.03(-1.31%)
Jul 24, 2025 2.430 2.430 2.225 2.290 1,147,087 -0.13(-5.37%)
Jul 23, 2025 2.240 2.525 2.190 2.420 1,370,512 +0.20(+9.01%)
Jul 22, 2025 2.280 2.300 2.145 2.220 869,904 -0.05(-2.20%)
Jul 21, 2025 2.370 2.485 2.257 2.270 1,306,621 -0.05(-2.16%)
Jul 18, 2025 2.230 2.705 2.230 2.320 3,955,477 +0.14(+6.42%)
Jul 17, 2025 2.000 2.260 1.920 2.180 2,229,012 +0.16(+7.92%)
Jul 16, 2025 2.140 2.230 2.010 2.020 1,289,045 -0.09(-4.27%)
Jul 15, 2025 2.380 2.390 2.100 2.110 1,705,274 -0.27(-11.34%)
Jul 14, 2025 2.240 2.400 2.140 2.380 2,441,057 +0.15(+6.73%)
Jul 11, 2025 1.970 2.410 1.930 2.230 4,073,707 +0.24(+12.06%)
Jul 10, 2025 2.020 2.035 1.890 1.990 1,332,109 -0.03(-1.49%)
Jul 09, 2025 1.740 2.165 1.730 2.020 3,464,757 +0.31(+18.13%)
Jul 08, 2025 1.530 1.800 1.530 1.710 1,573,670 +0.19(+12.50%)
Jul 07, 2025 1.470 1.530 1.440 1.520 570,610 +0.04(+2.70%)
Jul 03, 2025 1.540 1.560 1.435 1.480 728,171 -0.04(-2.63%)
Jul 02, 2025 1.500 1.533 1.430 1.520 1,765,662 +0.01(+0.66%)
Jul 01, 2025 1.400 1.599 1.395 1.510 1,068,521 +0.08(+5.59%)
Jun 30, 2025 1.420 1.475 1.395 1.430 685,810 +0.03(+2.14%)
Jun 27, 2025 1.530 1.550 1.400 1.400 8,245,669 -0.12(-7.89%)
Jun 26, 2025 1.510 1.556 1.470 1.520 676,737 -0.02(-1.30%)
Jun 25, 2025 1.560 1.570 1.480 1.540 472,396 -0.02(-1.28%)
Jun 24, 2025 1.510 1.630 1.493 1.560 941,940 +0.09(+6.12%)
Jun 23, 2025 1.420 1.470 1.360 1.470 819,072 +0.05(+3.52%)
Jun 20, 2025 1.450 1.460 1.380 1.420 1,058,912 -0.02(-1.39%)
Jun 18, 2025 1.490 1.540 1.430 1.440 971,861 -0.05(-3.36%)
Jun 17, 2025 1.610 1.624 1.480 1.490 960,660 -0.14(-8.59%)
Jun 16, 2025 1.690 1.740 1.595 1.630 988,436 -0.05(-2.98%)
Jun 13, 2025 1.560 1.705 1.530 1.680 1,375,044 +0.06(+3.70%)
Jun 12, 2025 1.490 1.620 1.430 1.620 1,218,584 +0.10(+6.58%)
Jun 11, 2025 1.570 1.595 1.490 1.520 1,004,836 -0.05(-3.18%)
Jun 10, 2025 1.690 1.715 1.530 1.570 1,644,632 -0.11(-6.55%)
Jun 09, 2025 1.780 1.780 1.610 1.680 994,310 -0.05(-2.89%)
Jun 06, 2025 1.500 1.750 1.500 1.730 1,281,252 +0.26(+17.69%)
Jun 05, 2025 1.520 1.525 1.425 1.470 768,676 -0.07(-4.55%)
Jun 04, 2025 1.470 1.565 1.470 1.540 572,175 +0.06(+4.05%)
Jun 03, 2025 1.360 1.515 1.305 1.480 1,120,919 +0.15(+11.28%)
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 following
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.