CAMP4 Therapeutics Corpor... (CAMP)
1.84
0.06 (3.37%)
At close: Apr 15, 2025, 3:59 PM
1.85
0.44%
After-hours: Apr 15, 2025, 05:48 PM EDT
CAMP4 Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.10 | 2.10 | 2.32 | 2.32 | 1.76 | 1.76 | 1.78 | 1.78 | -11.00% | 41,759 |
| Apr 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 1.91 | 1.91 | 2.00 | 2.00 | -4.76% | 38,808 |
| Apr 10, 2025 | 2.16 | 2.16 | 2.77 | 2.77 | 2.09 | 2.09 | 2.10 | 2.10 | -1.87% | 27,731 |
| Apr 9, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.03 | 2.03 | 2.14 | 2.14 | -7.36% | 46,020 |
| Apr 8, 2025 | 2.86 | 2.86 | 3.00 | 3.00 | 2.25 | 2.25 | 2.31 | 2.31 | -11.15% | 29,400 |
| Apr 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.44 | 2.44 | 2.60 | 2.60 | -14.19% | 35,983 |
| Apr 4, 2025 | 3.12 | 3.12 | 3.30 | 3.30 | 3.01 | 3.01 | 3.03 | 3.03 | -1.94% | 28,800 |
| Apr 3, 2025 | 3.71 | 3.71 | 3.84 | 3.84 | 3.09 | 3.09 | 3.09 | 3.09 | -12.46% | 27,200 |
| Apr 2, 2025 | 3.71 | 3.71 | 3.73 | 3.73 | 3.45 | 3.45 | 3.53 | 3.53 | -8.55% | 29,929 |
| Apr 1, 2025 | 4.10 | 4.10 | 4.13 | 4.13 | 3.84 | 3.84 | 3.86 | 3.86 | -3.50% | 13,539 |
| Mar 31, 2025 | 4.16 | 4.16 | 4.38 | 4.38 | 3.77 | 3.77 | 4.00 | 4.00 | -6.76% | 38,000 |
| Mar 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.25 | 4.25 | 4.29 | 4.29 | -2.94% | 19,908 |
| Mar 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.40 | 4.40 | 4.42 | 4.42 | -10.16% | 16,500 |
| Mar 26, 2025 | 5.08 | 5.08 | 5.20 | 5.20 | 4.73 | 4.73 | 4.92 | 4.92 | -4.47% | 40,900 |
| Mar 25, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 4.95 | 4.95 | 5.15 | 5.15 | -2.65% | 8,202 |
| Mar 24, 2025 | 5.42 | 5.42 | 5.74 | 5.74 | 5.12 | 5.12 | 5.29 | 5.29 | 0.57% | 19,000 |
| Mar 21, 2025 | 4.83 | 4.83 | 5.26 | 5.26 | 3.98 | 3.98 | 5.26 | 5.26 | 5.20% | 76,454 |
| Mar 20, 2025 | 5.57 | 5.57 | 5.71 | 5.71 | 4.80 | 4.80 | 5.00 | 5.00 | -8.93% | 14,162 |
| Mar 19, 2025 | 5.55 | 5.55 | 5.74 | 5.74 | 5.47 | 5.47 | 5.49 | 5.49 | -0.36% | 77,400 |
| Mar 18, 2025 | 5.47 | 5.47 | 5.51 | 5.51 | 5.19 | 5.19 | 5.51 | 5.51 | 2.61% | 9,200 |
| Mar 17, 2025 | 5.55 | 5.55 | 5.71 | 5.71 | 5.20 | 5.20 | 5.37 | 5.37 | -3.24% | 16,018 |
| Mar 14, 2025 | 5.32 | 5.32 | 5.71 | 5.71 | 5.32 | 5.32 | 5.55 | 5.55 | 1.65% | 10,200 |
| Mar 13, 2025 | 5.25 | 5.25 | 5.74 | 5.74 | 5.07 | 5.07 | 5.46 | 5.46 | 3.41% | 23,917 |
| Mar 12, 2025 | 5.48 | 5.48 | 5.50 | 5.50 | 5.05 | 5.05 | 5.28 | 5.28 | -3.83% | 22,300 |
| Mar 11, 2025 | 4.08 | 4.08 | 5.49 | 5.49 | 4.00 | 4.00 | 5.49 | 5.49 | 31.03% | 58,390 |
| Mar 10, 2025 | 4.25 | 4.25 | 4.40 | 4.40 | 4.07 | 4.07 | 4.19 | 4.19 | 0.00% | 20,947 |
| Mar 7, 2025 | 4.58 | 4.58 | 4.65 | 4.65 | 4.11 | 4.11 | 4.19 | 4.19 | -8.52% | 9,764 |
| Mar 6, 2025 | 4.73 | 4.73 | 4.74 | 4.74 | 4.44 | 4.44 | 4.58 | 4.58 | -5.18% | 14,000 |
| Mar 5, 2025 | 4.41 | 4.41 | 4.90 | 4.90 | 4.30 | 4.30 | 4.83 | 4.83 | 7.57% | 12,915 |
| Mar 4, 2025 | 4.53 | 4.53 | 4.62 | 4.62 | 4.40 | 4.40 | 4.49 | 4.49 | -5.27% | 15,339 |
| Mar 3, 2025 | 4.84 | 4.84 | 4.87 | 4.87 | 4.50 | 4.50 | 4.74 | 4.74 | -3.46% | 23,700 |
| Feb 28, 2025 | 3.92 | 3.92 | 4.93 | 4.93 | 3.70 | 3.70 | 4.91 | 4.91 | 30.93% | 54,500 |
| Feb 27, 2025 | 4.96 | 4.96 | 5.04 | 5.04 | 3.70 | 3.70 | 3.75 | 3.75 | -26.61% | 57,530 |
| Feb 26, 2025 | 4.88 | 4.88 | 5.17 | 5.17 | 4.79 | 4.79 | 5.11 | 5.11 | 7.35% | 39,935 |
| Feb 25, 2025 | 4.59 | 4.59 | 4.81 | 4.81 | 4.58 | 4.58 | 4.76 | 4.76 | -1.65% | 14,200 |
| Feb 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.47 | 4.47 | 4.84 | 4.84 | 0.62% | 10,200 |
| Feb 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.61 | 4.61 | 4.81 | 4.81 | -0.41% | 12,040 |
| Feb 20, 2025 | 4.61 | 4.61 | 4.89 | 4.89 | 4.61 | 4.61 | 4.83 | 4.83 | 0.42% | 8,510 |
| Feb 19, 2025 | 4.63 | 4.63 | 4.88 | 4.88 | 4.63 | 4.63 | 4.81 | 4.81 | 1.26% | 16,983 |
| Feb 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.65 | 4.65 | 4.75 | 4.75 | -6.86% | 25,300 |
| Feb 14, 2025 | 4.46 | 4.46 | 5.19 | 5.19 | 4.42 | 4.42 | 5.10 | 5.10 | 12.83% | 32,419 |
| Feb 13, 2025 | 4.38 | 4.38 | 4.57 | 4.57 | 4.35 | 4.35 | 4.52 | 4.52 | 1.12% | 16,700 |
| Feb 12, 2025 | 4.47 | 4.47 | 4.65 | 4.65 | 4.42 | 4.42 | 4.47 | 4.47 | -1.97% | 23,700 |
| Feb 11, 2025 | 4.51 | 4.51 | 4.66 | 4.66 | 4.30 | 4.30 | 4.56 | 4.56 | 1.11% | 12,500 |
| Feb 10, 2025 | 4.31 | 4.31 | 4.55 | 4.55 | 4.27 | 4.27 | 4.51 | 4.51 | 3.20% | 23,035 |
| Feb 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.28 | 4.28 | 4.37 | 4.37 | -9.34% | 25,900 |
| Feb 6, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.70 | 4.70 | 4.82 | 4.82 | -6.95% | 43,200 |
| Feb 5, 2025 | 5.00 | 5.00 | 5.60 | 5.60 | 4.85 | 4.85 | 5.18 | 5.18 | 2.98% | 35,600 |
| Feb 4, 2025 | 4.50 | 4.50 | 5.03 | 5.03 | 4.50 | 4.50 | 5.03 | 5.03 | 13.29% | 31,712 |
| Feb 3, 2025 | 4.55 | 4.55 | 4.70 | 4.70 | 4.22 | 4.22 | 4.44 | 4.44 | -7.69% | 66,600 |