CAMP4 Therapeutics Corpor... (CAMP)
NASDAQ: CAMP
· Real-Time Price · USD
2.98
-0.02 (-0.67%)
At close: Sep 26, 2025, 3:59 PM
2.93
-1.68%
After-hours: Sep 26, 2025, 07:26 PM EDT
CAMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.04 | 3.08 | 2.81 | 2.98 | 2.98 | -0.67% | 171,798 |
| Sep 25, 2025 | 2.71 | 3.18 | 2.63 | 3.00 | 3.00 | 7.53% | 238,308 |
| Sep 24, 2025 | 2.60 | 2.88 | 2.60 | 2.79 | 2.79 | 10.71% | 181,605 |
| Sep 23, 2025 | 2.58 | 2.65 | 2.50 | 2.52 | 2.52 | -8.36% | 161,049 |
| Sep 22, 2025 | 2.36 | 2.79 | 2.36 | 2.75 | 2.75 | 20.61% | 277,838 |
| Sep 19, 2025 | 2.50 | 2.55 | 2.20 | 2.28 | 2.28 | -8.80% | 297,517 |
| Sep 18, 2025 | 2.65 | 2.69 | 2.49 | 2.50 | 2.50 | -3.47% | 223,300 |
| Sep 17, 2025 | 2.72 | 2.78 | 2.59 | 2.59 | 2.59 | -6.50% | 116,100 |
| Sep 16, 2025 | 2.89 | 2.89 | 2.50 | 2.77 | 2.77 | 4.53% | 491,700 |
| Sep 15, 2025 | 3.16 | 3.18 | 2.65 | 2.65 | 2.65 | -18.46% | 549,600 |
| Sep 12, 2025 | 3.20 | 3.48 | 3.10 | 3.25 | 3.25 | 16.91% | 1,297,900 |
| Sep 11, 2025 | 2.62 | 2.95 | 2.50 | 2.78 | 2.78 | -0.36% | 938,800 |
| Sep 10, 2025 | 3.07 | 3.70 | 2.52 | 2.79 | 2.79 | 40.20% | 40,082,435 |
| Sep 9, 2025 | 1.68 | 2.01 | 1.65 | 1.99 | 1.99 | 20.61% | 322,006 |
| Sep 8, 2025 | 1.54 | 1.80 | 1.46 | 1.65 | 1.65 | 8.55% | 301,100 |
| Sep 5, 2025 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | 2.70% | 20,400 |
| Sep 4, 2025 | 1.44 | 1.54 | 1.44 | 1.48 | 1.48 | 4.96% | 29,100 |
| Sep 3, 2025 | 1.56 | 1.57 | 1.41 | 1.41 | 1.41 | -9.62% | 103,918 |
| Sep 2, 2025 | 1.56 | 1.64 | 1.48 | 1.56 | 1.56 | 2.63% | 36,600 |
| Aug 29, 2025 | 1.50 | 1.57 | 1.43 | 1.52 | 1.52 | 2.70% | 71,003 |