XNAS
Datos históricos de C4 Therapeutics, Inc.
C4 Therapeutics, Inc. · CCCC
$3.13
▲ +0.01 (+0.32%)
Última operación · 10/10/2026, 17:28:53 UTC
- Variación en el periodo
- +40.44%
- Máximo
- US$5.17
- 30 de junio de 2026
- Mínimo
- US$1.69
- 5 de febrero de 2026
- Volumen medio diario
- 2.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.00 | 3.19 | 2.95 | 3.16 | +10.88% | 2.51 M |
| 8 oct 2026 | 2.80 | 2.88 | 2.72 | 2.85 | +1.06% | 2.83 M |
| 7 oct 2026 | 2.85 | 2.95 | 2.82 | 2.82 | −2.08% | 2.27 M |
| 6 oct 2026 | 3.02 | 3.03 | 2.79 | 2.88 | −3.68% | 2.11 M |
| 5 oct 2026 | 3.01 | 3.10 | 2.95 | 2.99 | +1.36% | 1.46 M |
| 2 oct 2026 | 3.19 | 3.33 | 2.93 | 2.95 | −6.05% | 3.38 M |
| 1 oct 2026 | 3.31 | 3.37 | 3.14 | 3.14 | −5.71% | 1.89 M |
| 30 sep 2026 | 3.16 | 3.37 | 3.13 | 3.33 | +6.39% | 2.61 M |
| 29 sep 2026 | 3.09 | 3.22 | 3.00 | 3.13 | +0.48% | 1.55 M |
| 28 sep 2026 | 3.02 | 3.16 | 2.98 | 3.12 | +4.53% | 2.78 M |
| 25 sep 2026 | 3.03 | 3.12 | 2.93 | 2.98 | −1.65% | 2.12 M |
| 24 sep 2026 | 3.03 | 3.06 | 2.88 | 3.03 | −1.62% | 2.81 M |
| 23 sep 2026 | 3.32 | 3.34 | 2.93 | 3.08 | −6.95% | 4.59 M |
| 22 sep 2026 | 3.33 | 3.42 | 3.29 | 3.31 | +0.30% | 1.36 M |
| 21 sep 2026 | 3.44 | 3.45 | 3.25 | 3.30 | −2.65% | 2.05 M |
| 18 sep 2026 | 3.43 | 3.48 | 3.38 | 3.39 | −0.73% | 1.63 M |
| 17 sep 2026 | 3.51 | 3.59 | 3.40 | 3.42 | −1.01% | 1.76 M |
| 16 sep 2026 | 3.44 | 3.53 | 3.43 | 3.45 | +0.58% | 2.32 M |
| 15 sep 2026 | 3.40 | 3.46 | 3.32 | 3.43 | 0.00% | 1.34 M |
| 14 sep 2026 | 3.46 | 3.54 | 3.41 | 3.43 | −2.28% | 1.49 M |
| 11 sep 2026 | 3.48 | 3.53 | 3.36 | 3.51 | +3.24% | 1.48 M |
| 10 sep 2026 | 3.40 | 3.41 | 3.31 | 3.40 | −1.16% | 1.17 M |
| 9 sep 2026 | 3.54 | 3.54 | 3.42 | 3.44 | −3.10% | 1.44 M |
| 8 sep 2026 | 3.72 | 3.74 | 3.55 | 3.55 | −5.59% | 2.17 M |
| 4 sep 2026 | 3.72 | 3.85 | 3.66 | 3.76 | +0.53% | 2.36 M |
| 3 sep 2026 | 3.83 | 3.85 | 3.70 | 3.74 | −1.32% | 2.23 M |
| 2 sep 2026 | 3.87 | 4.07 | 3.73 | 3.79 | −2.07% | 1.84 M |
| 1 sep 2026 | 3.68 | 3.94 | 3.66 | 3.87 | +4.31% | 2.36 M |
| 31 ago 2026 | 3.83 | 3.86 | 3.70 | 3.71 | −3.64% | 1.86 M |
| 28 ago 2026 | 4.07 | 4.10 | 3.83 | 3.85 | −6.10% | 1.83 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.