C4 Therapeutics, Inc. (CCCC) stock
CCCCNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 8/3018% above fair value
$2.76−0.01 (-0.36%)
Close on Nov 13, 2026Market cap $339.55MP/E –Yield –
Price history
C4 Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.76
-0.36% on the day
52-week range
$1.69 – $5.17
-46.6% from the high
Change over 52 weeks
+12.7%
From $2.45 on Nov 13, 2025
Average volume
2.56M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.76 | $2.85 | $2.67 | $2.76 | -0.36% | 2,543,655 |
| Nov 12, 2026 | $2.86 | $2.86 | $2.64 | $2.77 | -4.15% | 4,967,246 |
| Nov 11, 2026 | $3.04 | $3.07 | $2.86 | $2.89 | -3.67% | 2,133,047 |
| Nov 10, 2026 | $3.11 | $3.16 | $2.93 | $3.00 | -4.76% | 1,453,874 |
| Nov 9, 2026 | $3.13 | $3.23 | $3.04 | $3.15 | +1.61% | 3,785,538 |
| Nov 6, 2026 | $2.96 | $3.21 | $2.95 | $3.10 | +5.08% | 4,325,794 |
| Nov 5, 2026 | $3.08 | $3.22 | $2.91 | $2.95 | -5.45% | 3,684,323 |
| Nov 4, 2026 | $3.36 | $3.39 | $3.02 | $3.12 | -2.80% | 1,972,433 |
| Nov 3, 2026 | $3.27 | $3.42 | $3.17 | $3.21 | 0.00% | 1,585,452 |
| Nov 2, 2026 | $3.36 | $3.41 | $3.16 | $3.21 | -4.75% | 2,861,857 |
| Oct 30, 2026 | $3.23 | $3.38 | $3.21 | $3.37 | +2.12% | 2,354,093 |
| Oct 29, 2026 | $3.41 | $3.44 | $3.20 | $3.30 | -2.80% | 2,715,031 |
| Oct 28, 2026 | $3.25 | $3.53 | $3.23 | $3.40 | +5.76% | 4,110,813 |
| Oct 27, 2026 | $2.99 | $3.24 | $2.95 | $3.21 | +7.72% | 4,119,734 |
| Oct 26, 2026 | $3.07 | $3.07 | $2.94 | $2.98 | -2.61% | 3,179,137 |
| Oct 23, 2026 | $3.16 | $3.17 | $3.02 | $3.06 | -3.77% | 4,741,850 |
| Oct 22, 2026 | $3.13 | $3.25 | $3.12 | $3.18 | +0.32% | 1,692,802 |
| Oct 21, 2026 | $3.15 | $3.22 | $3.10 | $3.17 | +0.32% | 2,189,796 |
| Oct 20, 2026 | $2.86 | $3.20 | $2.86 | $3.16 | +9.34% | 3,689,396 |
| Oct 19, 2026 | $2.80 | $2.94 | $2.80 | $2.89 | +4.52% | 3,113,184 |
| Oct 16, 2026 | $2.78 | $2.81 | $2.70 | $2.77 | -0.54% | 2,359,351 |
| Oct 15, 2026 | $2.64 | $2.85 | $2.60 | $2.78 | +6.51% | 3,275,294 |
| Oct 14, 2026 | $2.72 | $2.80 | $2.59 | $2.61 | -6.12% | 3,099,942 |
| Oct 13, 2026 | $3.04 | $3.06 | $2.75 | $2.78 | -9.15% | 3,821,394 |
| Oct 12, 2026 | $3.16 | $3.30 | $3.05 | $3.06 | -3.16% | 1,500,477 |
| Oct 9, 2026 | $3.00 | $3.19 | $2.95 | $3.16 | +10.88% | 2,506,960 |
| Oct 8, 2026 | $2.80 | $2.88 | $2.72 | $2.85 | +1.06% | 2,827,668 |
| Oct 7, 2026 | $2.85 | $2.95 | $2.82 | $2.82 | -2.08% | 2,267,854 |
| Oct 6, 2026 | $3.02 | $3.03 | $2.79 | $2.88 | -3.68% | 2,114,453 |
| Oct 5, 2026 | $3.01 | $3.10 | $2.95 | $2.99 | +1.36% | 1,463,583 |
| Oct 2, 2026 | $3.19 | $3.33 | $2.93 | $2.95 | -6.05% | 3,384,962 |
| Oct 1, 2026 | $3.31 | $3.37 | $3.14 | $3.14 | -5.71% | 1,892,051 |
| Sep 30, 2026 | $3.16 | $3.37 | $3.13 | $3.33 | +6.39% | 2,609,340 |
| Sep 29, 2026 | $3.09 | $3.22 | $3.00 | $3.13 | +0.48% | 1,554,158 |
| Sep 28, 2026 | $3.02 | $3.16 | $2.98 | $3.12 | +4.53% | 2,778,827 |
| Sep 25, 2026 | $3.03 | $3.12 | $2.93 | $2.98 | -1.65% | 2,118,898 |
| Sep 24, 2026 | $3.03 | $3.06 | $2.88 | $3.03 | -1.62% | 2,807,558 |
| Sep 23, 2026 | $3.32 | $3.34 | $2.93 | $3.08 | -6.95% | 4,594,763 |
| Sep 22, 2026 | $3.33 | $3.42 | $3.29 | $3.31 | +0.30% | 1,358,019 |
| Sep 21, 2026 | $3.44 | $3.45 | $3.25 | $3.30 | -2.65% | 2,050,629 |
| Sep 18, 2026 | $3.43 | $3.48 | $3.38 | $3.39 | -0.73% | 1,630,922 |
| Sep 17, 2026 | $3.51 | $3.59 | $3.40 | $3.42 | -1.01% | 1,758,230 |
| Sep 16, 2026 | $3.44 | $3.53 | $3.43 | $3.45 | +0.58% | 2,320,845 |
| Sep 15, 2026 | $3.40 | $3.46 | $3.32 | $3.43 | 0.00% | 1,344,679 |
| Sep 14, 2026 | $3.46 | $3.54 | $3.41 | $3.43 | -2.28% | 1,485,667 |
| Sep 11, 2026 | $3.48 | $3.53 | $3.36 | $3.51 | +3.24% | 1,482,304 |
| Sep 10, 2026 | $3.40 | $3.41 | $3.31 | $3.40 | -1.16% | 1,168,014 |
| Sep 9, 2026 | $3.54 | $3.54 | $3.42 | $3.44 | -3.10% | 1,441,685 |
| Sep 8, 2026 | $3.72 | $3.74 | $3.55 | $3.55 | -5.59% | 2,174,813 |
| Sep 4, 2026 | $3.72 | $3.85 | $3.66 | $3.76 | +0.53% | 2,363,367 |
| Sep 3, 2026 | $3.83 | $3.85 | $3.70 | $3.74 | -1.32% | 2,228,464 |
| Sep 2, 2026 | $3.87 | $4.07 | $3.73 | $3.79 | -2.07% | 1,835,390 |
| Sep 1, 2026 | $3.68 | $3.94 | $3.66 | $3.87 | +4.31% | 2,364,277 |
| Aug 31, 2026 | $3.83 | $3.86 | $3.70 | $3.71 | -3.64% | 1,857,546 |
| Aug 28, 2026 | $4.07 | $4.10 | $3.83 | $3.85 | -6.10% | 1,828,731 |
| Aug 27, 2026 | $4.25 | $4.30 | $4.09 | $4.10 | -3.30% | 1,988,506 |
| Aug 26, 2026 | $4.17 | $4.24 | $4.03 | $4.24 | +0.95% | 1,862,420 |
| Aug 25, 2026 | $4.11 | $4.24 | $4.09 | $4.20 | +2.44% | 4,286,015 |
| Aug 24, 2026 | $3.97 | $4.14 | $3.81 | $4.10 | +2.50% | 1,753,265 |
| Aug 21, 2026 | $4.07 | $4.10 | $3.94 | $4.00 | -0.74% | 1,161,742 |
| Aug 20, 2026 | $4.14 | $4.15 | $3.83 | $4.03 | -4.28% | 2,272,712 |
| Aug 19, 2026 | $4.25 | $4.38 | $4.13 | $4.21 | +0.72% | 2,848,774 |
| Aug 18, 2026 | $4.21 | $4.30 | $4.11 | $4.18 | -1.99% | 2,878,764 |
| Aug 17, 2026 | $4.32 | $4.32 | $4.11 | $4.27 | +0.59% | 2,086,808 |
| Aug 14, 2026 | $4.07 | $4.32 | $3.90 | $4.24 | +3.92% | 3,399,046 |
| Aug 13, 2026 | $3.93 | $4.23 | $3.86 | $4.08 | +4.62% | 3,726,050 |
| Aug 12, 2026 | $3.95 | $4.00 | $3.83 | $3.90 | +0.78% | 1,956,862 |
| Aug 11, 2026 | $3.84 | $4.00 | $3.64 | $3.87 | +6.91% | 3,085,427 |
| Aug 10, 2026 | $3.75 | $3.75 | $3.60 | $3.62 | -2.95% | 1,963,844 |
| Aug 7, 2026 | $3.69 | $3.75 | $3.65 | $3.73 | +2.47% | 1,504,081 |
| Aug 6, 2026 | $3.62 | $3.72 | $3.58 | $3.64 | +0.55% | 1,823,778 |
| Aug 5, 2026 | $3.61 | $3.68 | $3.54 | $3.62 | +0.28% | 2,556,298 |
| Aug 4, 2026 | $3.57 | $3.64 | $3.47 | $3.61 | +3.14% | 2,519,664 |
| Aug 3, 2026 | $3.50 | $3.54 | $3.36 | $3.50 | +0.57% | 2,244,210 |
| Jul 31, 2026 | $3.66 | $3.66 | $3.45 | $3.48 | -4.92% | 1,949,817 |
| Jul 30, 2026 | $3.53 | $3.69 | $3.52 | $3.66 | +3.98% | 3,149,151 |
| Jul 29, 2026 | $3.53 | $3.68 | $3.45 | $3.52 | -0.85% | 2,222,144 |
| Jul 28, 2026 | $3.57 | $3.65 | $3.43 | $3.55 | -1.11% | 2,373,141 |
| Jul 27, 2026 | $3.41 | $3.71 | $3.41 | $3.59 | +5.59% | 4,272,014 |
| Jul 24, 2026 | $3.67 | $3.68 | $3.39 | $3.40 | -6.85% | 2,584,074 |
| Jul 23, 2026 | $3.66 | $3.74 | $3.60 | $3.65 | -2.41% | 1,782,499 |
| Jul 22, 2026 | $3.80 | $3.95 | $3.64 | $3.74 | -2.35% | 2,192,546 |
| Jul 21, 2026 | $3.58 | $3.91 | $3.58 | $3.83 | +6.98% | 3,196,417 |
| Jul 20, 2026 | $3.69 | $3.73 | $3.48 | $3.58 | -2.98% | 3,135,198 |
| Jul 17, 2026 | $3.48 | $3.77 | $3.44 | $3.69 | +3.07% | 2,457,932 |
| Jul 16, 2026 | $3.75 | $3.75 | $3.51 | $3.58 | -5.79% | 3,865,581 |
| Jul 15, 2026 | $3.83 | $3.84 | $3.70 | $3.80 | -0.26% | 4,016,179 |
| Jul 14, 2026 | $3.96 | $3.97 | $3.78 | $3.81 | -2.81% | 3,046,515 |
| Jul 13, 2026 | $4.05 | $4.05 | $3.83 | $3.92 | -3.45% | 3,013,353 |
| Jul 10, 2026 | $4.30 | $4.30 | $3.91 | $4.06 | -5.36% | 2,583,449 |
| Jul 9, 2026 | $4.19 | $4.40 | $4.13 | $4.29 | +2.39% | 2,536,283 |
| Jul 8, 2026 | $4.27 | $4.37 | $3.73 | $4.19 | -3.68% | 6,712,598 |
| Jul 7, 2026 | $4.15 | $4.43 | $3.97 | $4.35 | +5.07% | 4,373,751 |
| Jul 6, 2026 | $4.29 | $4.40 | $4.11 | $4.14 | -3.72% | 1,904,782 |
| Jul 2, 2026 | $4.37 | $4.43 | $4.15 | $4.30 | -0.92% | 2,624,634 |
| Jul 1, 2026 | $4.59 | $4.73 | $4.13 | $4.34 | -7.07% | 5,353,038 |
| Jun 30, 2026 | $4.35 | $5.17 | $4.31 | $4.67 | +7.36% | 6,615,880 |
| Jun 29, 2026 | $4.25 | $4.50 | $4.25 | $4.35 | +2.11% | 3,120,878 |
| Jun 26, 2026 | $4.45 | $4.58 | $4.14 | $4.26 | -3.18% | 20,144,420 |
| Jun 25, 2026 | $4.27 | $4.45 | $4.21 | $4.40 | +3.53% | 2,595,150 |
| Jun 24, 2026 | $4.23 | $4.38 | $4.16 | $4.25 | +0.71% | 2,735,773 |
| Jun 23, 2026 | $4.02 | $4.48 | $3.99 | $4.22 | +2.43% | 2,912,409 |
| Jun 22, 2026 | $4.17 | $4.41 | $4.10 | $4.12 | -0.72% | 2,995,936 |
| Jun 18, 2026 | $3.95 | $4.18 | $3.86 | $4.15 | +5.87% | 3,426,950 |
| Jun 17, 2026 | $3.88 | $4.18 | $3.84 | $3.92 | +2.08% | 2,094,680 |
| Jun 16, 2026 | $3.83 | $3.93 | $3.61 | $3.84 | +0.52% | 1,542,797 |
| Jun 15, 2026 | $3.98 | $4.05 | $3.82 | $3.82 | -2.05% | 1,558,173 |
| Jun 12, 2026 | $3.88 | $4.25 | $3.84 | $3.90 | +0.78% | 2,849,694 |
| Jun 11, 2026 | $3.85 | $3.98 | $3.73 | $3.87 | 0.00% | 2,227,585 |
| Jun 10, 2026 | $3.57 | $3.89 | $3.53 | $3.87 | +8.10% | 2,277,295 |
| Jun 9, 2026 | $3.62 | $3.87 | $3.44 | $3.58 | -0.28% | 1,649,212 |
| Jun 8, 2026 | $3.99 | $3.99 | $3.54 | $3.59 | -6.75% | 1,951,229 |
| Jun 5, 2026 | $4.15 | $4.16 | $3.79 | $3.85 | -7.67% | 2,126,968 |
| Jun 4, 2026 | $3.97 | $4.45 | $3.97 | $4.17 | +5.30% | 1,548,767 |
| Jun 3, 2026 | $4.30 | $4.31 | $3.90 | $3.96 | -8.76% | 1,992,334 |
| Jun 2, 2026 | $4.27 | $4.58 | $4.13 | $4.34 | -0.91% | 4,006,605 |
| Jun 1, 2026 | $4.36 | $4.60 | $4.30 | $4.38 | +0.23% | 3,774,558 |
| May 29, 2026 | $3.66 | $4.58 | $3.66 | $4.37 | +19.40% | 5,891,767 |
| May 28, 2026 | $3.77 | $3.82 | $3.63 | $3.66 | -2.14% | 1,108,898 |
| May 27, 2026 | $3.52 | $3.97 | $3.52 | $3.74 | +7.16% | 2,632,776 |
| May 26, 2026 | $3.59 | $3.65 | $3.48 | $3.49 | -1.97% | 1,678,999 |
| May 22, 2026 | $3.57 | $3.69 | $3.54 | $3.56 | +1.14% | 1,707,828 |
| May 21, 2026 | $3.23 | $3.56 | $3.19 | $3.52 | +7.32% | 2,128,717 |
| May 20, 2026 | $3.16 | $3.39 | $3.14 | $3.28 | +5.47% | 1,553,151 |
| May 19, 2026 | $3.16 | $3.22 | $3.05 | $3.11 | -3.42% | 1,898,939 |
| May 18, 2026 | $3.53 | $3.58 | $3.12 | $3.22 | -9.55% | 2,251,595 |
| May 15, 2026 | $3.57 | $3.70 | $3.28 | $3.56 | -1.93% | 2,282,394 |
| May 14, 2026 | $3.69 | $3.79 | $3.48 | $3.63 | -1.36% | 2,822,822 |
| May 13, 2026 | $3.19 | $3.95 | $3.14 | $3.68 | +16.09% | 14,563,910 |
| May 12, 2026 | $3.08 | $3.20 | $3.04 | $3.17 | 0.00% | 2,314,868 |
| May 11, 2026 | $2.95 | $3.20 | $2.95 | $3.17 | +7.46% | 2,989,154 |
| May 8, 2026 | $2.98 | $3.08 | $2.92 | $2.95 | -1.01% | 1,345,554 |
| May 7, 2026 | $2.91 | $3.10 | $2.80 | $2.98 | +1.71% | 2,798,592 |
| May 6, 2026 | $3.00 | $3.01 | $2.90 | $2.93 | -1.35% | 1,315,927 |
| May 5, 2026 | $3.04 | $3.07 | $2.89 | $2.97 | -2.14% | 1,194,468 |
| May 4, 2026 | $2.89 | $3.20 | $2.82 | $3.04 | +3.94% | 4,194,322 |
| May 1, 2026 | $2.83 | $3.09 | $2.75 | $2.92 | +3.18% | 4,847,938 |
| Apr 30, 2026 | $2.59 | $2.90 | $2.57 | $2.83 | +10.55% | 2,319,331 |
| Apr 29, 2026 | $2.74 | $2.77 | $2.52 | $2.56 | -6.91% | 1,853,641 |
| Apr 28, 2026 | $2.83 | $2.95 | $2.73 | $2.75 | -2.83% | 1,717,290 |
| Apr 27, 2026 | $2.88 | $3.01 | $2.82 | $2.83 | -1.74% | 1,200,044 |
| Apr 24, 2026 | $2.97 | $3.01 | $2.77 | $2.88 | -3.03% | 2,142,821 |
| Apr 23, 2026 | $3.04 | $3.08 | $2.93 | $2.97 | -3.26% | 2,286,242 |
| Apr 22, 2026 | $3.15 | $3.20 | $2.99 | $3.07 | -1.60% | 1,598,010 |
| Apr 21, 2026 | $2.98 | $3.15 | $2.89 | $3.12 | +4.35% | 3,325,466 |
| Apr 20, 2026 | $2.90 | $3.08 | $2.86 | $2.99 | +2.40% | 2,573,888 |
| Apr 17, 2026 | $2.97 | $3.02 | $2.87 | $2.92 | +0.69% | 1,139,443 |
| Apr 16, 2026 | $2.85 | $2.94 | $2.80 | $2.90 | +0.35% | 1,338,496 |
| Apr 15, 2026 | $2.78 | $2.94 | $2.76 | $2.89 | +4.71% | 1,854,837 |
| Apr 14, 2026 | $2.77 | $2.96 | $2.71 | $2.76 | 0.00% | 3,934,369 |
| Apr 13, 2026 | $2.52 | $3.02 | $2.50 | $2.76 | +8.88% | 5,236,390 |
| Apr 10, 2026 | $2.84 | $2.87 | $2.50 | $2.54 | -10.42% | 3,945,104 |
| Apr 9, 2026 | $2.83 | $3.01 | $2.67 | $2.83 | -2.41% | 19,701,960 |
| Apr 8, 2026 | $2.86 | $2.96 | $2.83 | $2.90 | +5.84% | 1,642,610 |
| Apr 7, 2026 | $2.84 | $2.86 | $2.71 | $2.74 | -3.52% | 1,201,045 |
| Apr 6, 2026 | $2.82 | $3.02 | $2.82 | $2.84 | +0.71% | 1,485,968 |
| Apr 2, 2026 | $2.63 | $2.84 | $2.60 | $2.82 | +4.44% | 2,127,267 |
| Apr 1, 2026 | $2.69 | $2.85 | $2.66 | $2.70 | +2.66% | 2,423,756 |
| Mar 31, 2026 | $2.41 | $2.66 | $2.41 | $2.63 | +11.91% | 2,060,937 |
| Mar 30, 2026 | $2.42 | $2.46 | $2.30 | $2.35 | -2.49% | 720,812 |
| Mar 27, 2026 | $2.57 | $2.60 | $2.39 | $2.41 | -8.02% | 1,632,747 |
| Mar 26, 2026 | $2.61 | $2.80 | $2.61 | $2.62 | -2.60% | 1,638,775 |
| Mar 25, 2026 | $2.63 | $2.77 | $2.57 | $2.69 | +7.60% | 1,351,700 |
| Mar 24, 2026 | $2.55 | $2.63 | $2.49 | $2.50 | -2.34% | 1,632,389 |
| Mar 23, 2026 | $2.76 | $2.81 | $2.55 | $2.56 | -5.19% | 2,696,312 |
| Mar 20, 2026 | $2.58 | $2.85 | $2.58 | $2.70 | +3.45% | 3,310,767 |
| Mar 19, 2026 | $2.62 | $2.73 | $2.53 | $2.61 | -2.97% | 2,023,767 |
| Mar 18, 2026 | $2.75 | $2.77 | $2.64 | $2.69 | -2.54% | 2,514,553 |
| Mar 17, 2026 | $2.73 | $2.82 | $2.70 | $2.76 | +1.10% | 1,949,227 |
| Mar 16, 2026 | $2.77 | $2.88 | $2.68 | $2.73 | +0.37% | 1,641,245 |
| Mar 13, 2026 | $2.78 | $2.94 | $2.71 | $2.72 | -1.09% | 1,855,147 |
| Mar 12, 2026 | $2.93 | $2.94 | $2.75 | $2.75 | -8.03% | 1,719,486 |
| Mar 11, 2026 | $3.13 | $3.13 | $2.82 | $2.99 | -4.17% | 3,644,067 |
| Mar 10, 2026 | $3.59 | $3.64 | $3.11 | $3.12 | -13.09% | 3,437,154 |
| Mar 9, 2026 | $2.97 | $3.82 | $2.97 | $3.59 | +18.09% | 6,580,772 |
| Mar 6, 2026 | $2.95 | $3.12 | $2.85 | $3.04 | +0.33% | 1,845,236 |
| Mar 5, 2026 | $3.10 | $3.10 | $2.87 | $3.03 | -1.94% | 2,497,599 |
| Mar 4, 2026 | $2.95 | $3.20 | $2.91 | $3.09 | +4.75% | 3,215,435 |
| Mar 3, 2026 | $3.06 | $3.12 | $2.75 | $2.95 | -6.94% | 4,895,673 |
| Mar 2, 2026 | $2.61 | $3.22 | $2.57 | $3.17 | +17.41% | 6,806,316 |
| Feb 27, 2026 | $2.78 | $2.97 | $2.67 | $2.70 | -2.88% | 3,466,113 |
| Feb 26, 2026 | $2.93 | $3.00 | $2.61 | $2.78 | +0.36% | 4,396,832 |
| Feb 25, 2026 | $2.41 | $2.87 | $2.41 | $2.77 | +15.90% | 6,531,652 |
| Feb 24, 2026 | $2.33 | $2.77 | $2.33 | $2.39 | +3.91% | 6,084,346 |
| Feb 23, 2026 | $2.15 | $2.33 | $2.12 | $2.30 | +6.48% | 1,610,430 |
| Feb 20, 2026 | $2.10 | $2.22 | $2.08 | $2.16 | +1.89% | 1,145,405 |
| Feb 19, 2026 | $1.93 | $2.12 | $1.88 | $2.12 | +10.99% | 1,278,029 |
| Feb 18, 2026 | $1.83 | $1.98 | $1.81 | $1.91 | +4.37% | 1,048,245 |
| Feb 17, 2026 | $1.84 | $1.87 | $1.79 | $1.83 | -3.17% | 1,476,651 |
| Feb 13, 2026 | $1.85 | $1.97 | $1.85 | $1.89 | +3.28% | 697,942 |
| Feb 12, 2026 | $1.80 | $1.87 | $1.78 | $1.83 | 0.00% | 623,717 |
| Feb 11, 2026 | $1.85 | $1.88 | $1.74 | $1.83 | -0.54% | 1,101,438 |
| Feb 10, 2026 | $1.79 | $1.90 | $1.78 | $1.84 | +3.37% | 700,368 |
| Feb 9, 2026 | $1.82 | $1.82 | $1.75 | $1.78 | -2.20% | 574,963 |
| Feb 6, 2026 | $1.77 | $1.87 | $1.73 | $1.82 | +6.43% | 829,230 |
| Feb 5, 2026 | $1.88 | $1.91 | $1.69 | $1.71 | -9.52% | 852,991 |
| Feb 4, 2026 | $2.01 | $2.01 | $1.81 | $1.89 | -5.97% | 1,120,590 |
| Feb 3, 2026 | $1.88 | $2.04 | $1.88 | $2.01 | +6.91% | 1,389,401 |
| Feb 2, 2026 | $1.90 | $1.93 | $1.85 | $1.88 | -1.05% | 858,210 |
| Jan 30, 2026 | $1.95 | $1.96 | $1.83 | $1.90 | -3.06% | 1,670,000 |
| Jan 29, 2026 | $2.04 | $2.04 | $1.94 | $1.96 | -3.45% | 1,016,678 |
| Jan 28, 2026 | $2.14 | $2.14 | $2.00 | $2.03 | -5.14% | 1,010,214 |
| Jan 27, 2026 | $2.09 | $2.15 | $2.08 | $2.14 | +3.38% | 532,597 |
| Jan 26, 2026 | $2.17 | $2.17 | $2.07 | $2.07 | -3.72% | 668,565 |
| Jan 23, 2026 | $2.17 | $2.19 | $2.13 | $2.15 | -1.38% | 770,143 |
| Jan 22, 2026 | $2.14 | $2.23 | $2.13 | $2.18 | +2.83% | 780,143 |
| Jan 21, 2026 | $2.17 | $2.19 | $2.06 | $2.12 | -2.75% | 1,138,909 |
| Jan 20, 2026 | $2.18 | $2.20 | $2.09 | $2.18 | -2.24% | 10,035,500 |
| Jan 16, 2026 | $2.22 | $2.29 | $2.17 | $2.23 | +0.45% | 1,265,983 |
| Jan 15, 2026 | $2.34 | $2.34 | $2.19 | $2.22 | -4.72% | 738,929 |
| Jan 14, 2026 | $2.30 | $2.47 | $2.27 | $2.33 | +0.87% | 1,034,378 |
| Jan 13, 2026 | $2.14 | $2.35 | $2.13 | $2.31 | +8.45% | 1,720,591 |
| Jan 12, 2026 | $2.16 | $2.16 | $2.02 | $2.13 | -0.47% | 1,824,887 |
| Jan 9, 2026 | $2.20 | $2.25 | $2.14 | $2.14 | -2.28% | 1,085,983 |
| Jan 8, 2026 | $2.24 | $2.27 | $2.12 | $2.19 | -1.35% | 1,078,164 |
| Jan 7, 2026 | $2.05 | $2.33 | $2.05 | $2.22 | +9.36% | 2,125,531 |
| Jan 6, 2026 | $2.05 | $2.08 | $2.02 | $2.03 | 0.00% | 855,382 |
| Jan 5, 2026 | $2.00 | $2.19 | $1.99 | $2.03 | +5.18% | 1,423,057 |
| Jan 2, 2026 | $1.95 | $1.97 | $1.87 | $1.93 | +1.05% | 974,470 |
| Dec 31, 2025 | $1.96 | $1.96 | $1.90 | $1.91 | -2.55% | 920,046 |
| Dec 30, 2025 | $2.03 | $2.03 | $1.93 | $1.96 | -3.45% | 1,050,733 |
| Dec 29, 2025 | $2.11 | $2.14 | $2.02 | $2.03 | -4.25% | 891,789 |
| Dec 26, 2025 | $2.08 | $2.14 | $2.05 | $2.12 | +1.92% | 1,136,235 |
| Dec 24, 2025 | $2.00 | $2.10 | $2.00 | $2.08 | +2.97% | 414,394 |
| Dec 23, 2025 | $2.06 | $2.07 | $1.93 | $2.02 | -3.35% | 1,888,411 |
| Dec 22, 2025 | $2.07 | $2.13 | $2.02 | $2.09 | +2.96% | 1,001,803 |
| Dec 19, 2025 | $2.01 | $2.10 | $2.01 | $2.03 | +1.00% | 2,256,496 |
| Dec 18, 2025 | $2.09 | $2.14 | $2.00 | $2.01 | -1.95% | 10,574,310 |
| Dec 17, 2025 | $2.30 | $2.30 | $2.04 | $2.05 | -9.29% | 1,761,914 |
| Dec 16, 2025 | $2.41 | $2.44 | $2.26 | $2.26 | -7.00% | 1,092,545 |
| Dec 15, 2025 | $2.49 | $2.52 | $2.40 | $2.43 | -1.62% | 1,056,464 |
| Dec 12, 2025 | $2.55 | $2.57 | $2.46 | $2.47 | -2.76% | 1,287,330 |
| Dec 11, 2025 | $2.58 | $2.69 | $2.53 | $2.54 | -1.55% | 922,956 |
| Dec 10, 2025 | $2.61 | $2.61 | $2.50 | $2.58 | -0.39% | 1,017,569 |
| Dec 9, 2025 | $2.54 | $2.63 | $2.52 | $2.59 | +1.97% | 981,493 |
| Dec 8, 2025 | $2.73 | $2.76 | $2.49 | $2.54 | -4.87% | 1,648,787 |
| Dec 5, 2025 | $2.60 | $2.76 | $2.57 | $2.67 | +3.09% | 2,036,810 |
| Dec 4, 2025 | $2.71 | $2.75 | $2.57 | $2.59 | -7.83% | 3,014,723 |
| Dec 3, 2025 | $2.45 | $2.84 | $2.41 | $2.81 | +15.64% | 4,013,627 |
| Dec 2, 2025 | $2.61 | $2.65 | $2.43 | $2.43 | -4.33% | 939,070 |
| Dec 1, 2025 | $2.64 | $2.65 | $2.51 | $2.54 | -6.27% | 1,273,008 |
| Nov 28, 2025 | $2.72 | $2.75 | $2.61 | $2.71 | +1.12% | 715,665 |
| Nov 26, 2025 | $2.47 | $2.71 | $2.45 | $2.68 | +8.06% | 1,775,131 |
| Nov 25, 2025 | $2.47 | $2.50 | $2.42 | $2.48 | +0.81% | 873,124 |
| Nov 24, 2025 | $2.40 | $2.49 | $2.40 | $2.46 | +0.82% | 894,951 |
| Nov 21, 2025 | $2.40 | $2.46 | $2.29 | $2.44 | +2.52% | 1,184,324 |
| Nov 20, 2025 | $2.55 | $2.63 | $2.36 | $2.38 | -4.80% | 1,763,250 |
| Nov 19, 2025 | $2.48 | $2.54 | $2.44 | $2.50 | +0.81% | 1,105,886 |
| Nov 18, 2025 | $2.40 | $2.53 | $2.39 | $2.48 | -0.80% | 923,332 |
| Nov 17, 2025 | $2.47 | $2.55 | $2.40 | $2.50 | +1.21% | 1,287,987 |
| Nov 14, 2025 | $2.40 | $2.50 | $2.37 | $2.47 | +0.82% | 794,135 |
| Nov 13, 2025 | $2.45 | $2.52 | $2.39 | $2.45 | -1.21% | 1,534,865 |
| Nov 12, 2025 | $2.44 | $2.57 | $2.44 | $2.48 | 0.00% | 5,977,231 |
| Nov 11, 2025 | $2.34 | $2.49 | $2.32 | $2.48 | +5.98% | 685,796 |
| Nov 10, 2025 | $2.35 | $2.42 | $2.29 | $2.34 | 0.00% | 698,812 |
| Nov 7, 2025 | $2.35 | $2.42 | $2.17 | $2.34 | -1.68% | 1,190,954 |
| Nov 6, 2025 | $2.35 | $2.46 | $2.32 | $2.38 | +0.42% | 945,662 |
| Nov 5, 2025 | $2.25 | $2.38 | $2.24 | $2.37 | +4.87% | 1,586,117 |
| Nov 4, 2025 | $2.43 | $2.44 | $2.25 | $2.26 | -8.87% | 1,292,126 |
| Nov 3, 2025 | $2.64 | $2.65 | $2.37 | $2.48 | – | 1,942,553 |
Seasonality
CCCC return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 12.7% | -19.2% | -15.3% | 3.1% | 0.2% | 24.4% | -0.0% | -12.0% | 0.2% | -1.2% | 24.8% |
| Months up | 3 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 5 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 3 of 7 | 1 of 6 |
| 2026 | -0.5% | 42.1% | -2.6% | 7.6% | 54.4% | 6.9% | -25.5% | 6.6% | -10.2% | 1.2% | -18.1% | |
| 2025 | -3.6% | -21.9% | -41.0% | 2.5% | -23.8% | 14.4% | 43.4% | 26.8% | -14.6% | 17.6% | 3.8% | -29.5% |
| 2024 | 9.4% | 77.7% | -25.6% | -22.9% | -20.6% | -7.6% | 45.0% | -5.7% | -9.8% | -6.5% | -14.6% | -20.9% |
| 2023 | 32.0% | -32.3% | -40.4% | -3.8% | 12.3% | -18.9% | 41.5% | -25.4% | -35.9% | -19.9% | 9.4% | 246.6% |
| 2022 | -24.1% | -8.2% | 8.2% | -64.7% | -15.3% | 3.9% | 27.9% | 4.6% | -13.0% | 9.7% | -10.9% | -31.2% |
| 2021 | 9.0% | 18.8% | -13.8% | -10.5% | 11.6% | 2.4% | 14.0% | -7.0% | 11.3% | -0.6% | -16.4% | -13.3% |
| 2020 | 38.2% | -3.1% |
See a number that looks wrong?