CAMP4 Therapeutics Corpor... (CAMP)
4.46
0.72 (19.25%)
At close: Jan 15, 2025, 3:59 PM
4.41
-1.01%
After-hours Jan 15, 2025, 04:00 PM EST
CAMP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.01 | 4.12 | 3.50 | 3.64 | -0.31 | -7.85% | 50,883 |
| Jan 13, 2025 | 4.30 | 4.46 | 3.69 | 3.95 | -0.11 | -2.71% | 113,924 |
| Jan 10, 2025 | 4.36 | 4.51 | 4.04 | 4.06 | -0.39 | -8.76% | 192,772 |
| Jan 8, 2025 | 4.47 | 4.88 | 4.41 | 4.45 | -0.13 | -2.84% | 38,216 |
| Jan 7, 2025 | 4.60 | 4.94 | 4.35 | 4.58 | 0.08 | 1.78% | 71,900 |
| Jan 6, 2025 | 5.10 | 5.64 | 4.50 | 4.50 | -0.45 | -9.09% | 63,912 |
| Jan 3, 2025 | 5.05 | 5.24 | 4.74 | 4.95 | 0.02 | 0.41% | 64,533 |
| Jan 2, 2025 | 5.23 | 5.64 | 4.89 | 4.93 | -0.29 | -5.56% | 65,300 |
| Dec 31, 2024 | 5.53 | 5.74 | 5.10 | 5.22 | -0.19 | -3.51% | 28,700 |
| Dec 30, 2024 | 5.71 | 5.96 | 5.23 | 5.41 | -0.02 | -0.37% | 93,700 |
| Dec 27, 2024 | 6.46 | 6.70 | 5.41 | 5.43 | -1.06 | -16.33% | 88,679 |
| Dec 26, 2024 | 6.92 | 7.03 | 6.01 | 6.49 | -0.41 | -5.94% | 77,400 |
| Dec 24, 2024 | 7.10 | 7.50 | 6.77 | 6.90 | -0.68 | -8.97% | 66,800 |
| Dec 23, 2024 | 5.20 | 7.69 | 5.20 | 7.58 | 2.38 | 45.77% | 202,752 |
| Dec 20, 2024 | 5.20 | 6.31 | 4.61 | 5.20 | -0.14 | -2.62% | 984,317 |
| Dec 19, 2024 | 5.02 | 5.74 | 4.67 | 5.34 | 0.47 | 9.65% | 122,183 |
| Dec 18, 2024 | 6.60 | 6.69 | 4.86 | 4.87 | -0.94 | -16.18% | 124,700 |
| Dec 17, 2024 | 6.28 | 7.13 | 5.42 | 5.81 | -0.55 | -8.65% | 146,500 |
| Dec 16, 2024 | 7.52 | 7.79 | 6.12 | 6.36 | -1.27 | -16.64% | 101,900 |
| Dec 13, 2024 | 8.85 | 9.71 | 7.19 | 7.63 | -1.25 | -14.08% | 108,233 |
| Dec 12, 2024 | 8.93 | 9.77 | 8.43 | 8.88 | 0.40 | 4.72% | 103,931 |
| Dec 11, 2024 | 8.35 | 9.39 | 8.00 | 8.48 | 0.18 | 2.17% | 169,600 |
| Dec 10, 2024 | 8.89 | 9.71 | 8.00 | 8.30 | -0.73 | -8.08% | 76,849 |
| Dec 9, 2024 | 7.93 | 9.39 | 7.33 | 9.03 | 1.22 | 15.62% | 95,923 |
| Dec 6, 2024 | 7.61 | 8.75 | 7.02 | 7.81 | -2.00 | -20.39% | 147,278 |
| Dec 5, 2024 | 5.93 | 10.80 | 5.31 | 9.81 | 3.90 | 65.99% | 533,037 |
| Dec 4, 2024 | 4.92 | 5.99 | 4.85 | 5.91 | 1.06 | 21.86% | 89,900 |
| Dec 3, 2024 | 5.10 | 5.16 | 4.66 | 4.85 | -0.22 | -4.34% | 33,022 |
| Dec 2, 2024 | 4.87 | 5.14 | 4.23 | 5.07 | 0.28 | 5.85% | 95,216 |
| Nov 29, 2024 | 4.84 | 5.19 | 4.52 | 4.79 | 0.10 | 2.13% | 38,238 |
| Nov 27, 2024 | 5.02 | 5.04 | 4.42 | 4.69 | -0.25 | -5.06% | 48,701 |
| Nov 26, 2024 | 4.53 | 4.95 | 4.36 | 4.94 | 0.48 | 10.76% | 55,728 |
| Nov 25, 2024 | 5.33 | 5.71 | 4.06 | 4.46 | -0.95 | -17.56% | 158,732 |
| Nov 22, 2024 | 5.61 | 6.49 | 5.00 | 5.41 | -0.37 | -6.40% | 80,900 |
| Nov 21, 2024 | 6.00 | 6.47 | 5.49 | 5.78 | 0.45 | 8.44% | 65,122 |
| Nov 20, 2024 | 6.54 | 6.71 | 5.15 | 5.33 | -1.28 | -19.36% | 65,500 |
| Nov 19, 2024 | 6.92 | 7.18 | 6.35 | 6.61 | -0.21 | -3.08% | 69,147 |
| Nov 18, 2024 | 8.27 | 8.27 | 6.71 | 6.82 | -1.30 | -16.01% | 62,830 |
| Nov 15, 2024 | 9.96 | 9.99 | 7.97 | 8.12 | -1.49 | -15.50% | 40,800 |
| Nov 14, 2024 | 10.20 | 10.60 | 9.50 | 9.61 | -0.57 | -5.60% | 80,400 |
| Nov 13, 2024 | 11.80 | 12.01 | 10.15 | 10.18 | -1.56 | -13.29% | 58,463 |
| Nov 12, 2024 | 10.13 | 12.26 | 9.88 | 11.74 | 1.23 | 11.70% | 95,917 |
| Nov 11, 2024 | 10.54 | 11.00 | 9.70 | 10.51 | -0.08 | -0.76% | 42,412 |
| Nov 8, 2024 | 10.60 | 10.63 | 9.35 | 10.59 | 0.09 | 0.86% | 42,020 |
| Nov 7, 2024 | 8.96 | 10.85 | 8.95 | 10.50 | 1.40 | 15.38% | 80,027 |
| Nov 6, 2024 | 10.05 | 11.00 | 8.11 | 9.10 | -0.22 | -2.36% | 91,445 |
| Nov 5, 2024 | 8.30 | 9.81 | 8.26 | 9.32 | 1.10 | 13.38% | 113,300 |
| Nov 4, 2024 | 9.93 | 10.05 | 7.80 | 8.22 | -1.83 | -18.21% | 114,741 |
| Nov 1, 2024 | 10.50 | 10.55 | 9.75 | 10.05 | -0.58 | -5.46% | 28,500 |
| Oct 31, 2024 | 10.89 | 10.90 | 10.11 | 10.63 | -0.17 | -1.57% | 32,500 |