CAMP4 Therapeutics Corporation - Common Stock (CAMP)
5.0000
-0.1600 (-3.10%)
NASDAQ · Last Trade: Mar 23rd, 2:40 AM EDT
Historical Prices For CAMP4 Therapeutics Corporation - Common Stock (CAMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 5.11 | 5.16 | 4.86 | 5.00 | 372,844 | 5.00 |
| 3/19/2026 | 5.25 | 5.89 | 5.06 | 5.16 | 95,983 | 5.16 |
| 3/18/2026 | 5.50 | 5.67 | 5.32 | 5.33 | 68,710 | 5.33 |
| 3/17/2026 | 5.41 | 5.85 | 5.35 | 5.55 | 152,830 | 5.55 |
| 3/16/2026 | 5.40 | 5.60 | 5.31 | 5.48 | 172,748 | 5.48 |
| 3/13/2026 | 5.43 | 5.43 | 5.01 | 5.41 | 107,587 | 5.41 |
| 3/12/2026 | 5.46 | 6.00 | 5.26 | 5.38 | 174,756 | 5.38 |
| 3/11/2026 | 6.49 | 6.65 | 5.31 | 5.60 | 377,405 | 5.60 |
| 3/10/2026 | 6.38 | 6.44 | 5.38 | 6.05 | 470,263 | 6.05 |
| 3/09/2026 | 4.19 | 7.75 | 4.19 | 6.28 | 5,917,023 | 6.28 |
| 3/06/2026 | 4.47 | 4.57 | 4.06 | 4.20 | 36,212 | 4.20 |
| 3/05/2026 | 3.99 | 4.70 | 3.99 | 4.59 | 90,940 | 4.59 |
| 3/04/2026 | 4.00 | 4.38 | 3.90 | 4.08 | 39,278 | 4.08 |
| 3/03/2026 | 4.20 | 4.46 | 3.89 | 3.94 | 69,607 | 3.94 |
| 3/02/2026 | 4.56 | 4.64 | 4.36 | 4.42 | 31,810 | 4.42 |
| 2/27/2026 | 4.34 | 4.72 | 4.34 | 4.49 | 25,624 | 4.49 |
| 2/26/2026 | 4.44 | 4.83 | 4.22 | 4.49 | 21,619 | 4.49 |
| 2/25/2026 | 4.76 | 4.76 | 4.27 | 4.45 | 37,901 | 4.45 |
| 2/24/2026 | 4.51 | 5.00 | 4.44 | 4.70 | 62,224 | 4.70 |
| 2/23/2026 | 4.35 | 4.77 | 4.35 | 4.52 | 36,956 | 4.52 |
| 2/20/2026 | 4.22 | 4.97 | 4.22 | 4.34 | 69,051 | 4.34 |
| 2/19/2026 | 4.01 | 4.75 | 3.96 | 4.45 | 54,117 | 4.45 |
| 2/18/2026 | 4.06 | 4.57 | 4.00 | 4.01 | 38,940 | 4.01 |
| 2/17/2026 | 3.84 | 4.14 | 3.50 | 4.06 | 40,009 | 4.06 |
| 2/13/2026 | 4.46 | 4.52 | 3.85 | 3.85 | 41,963 | 3.85 |
| 2/12/2026 | 4.80 | 4.80 | 4.39 | 4.39 | 34,804 | 4.39 |
| 2/11/2026 | 4.55 | 4.85 | 4.30 | 4.68 | 85,584 | 4.68 |
| 2/10/2026 | 4.32 | 4.72 | 4.10 | 4.54 | 79,254 | 4.54 |
| 2/09/2026 | 3.72 | 4.37 | 3.58 | 4.33 | 54,826 | 4.33 |
| 2/06/2026 | 3.65 | 3.98 | 3.65 | 3.84 | 40,897 | 3.84 |
| 2/05/2026 | 3.46 | 3.71 | 3.46 | 3.59 | 48,527 | 3.59 |
| 2/04/2026 | 3.54 | 3.71 | 3.39 | 3.54 | 94,059 | 3.54 |
| 2/03/2026 | 3.88 | 3.88 | 3.48 | 3.60 | 67,418 | 3.60 |
| 2/02/2026 | 3.59 | 3.85 | 3.48 | 3.78 | 25,068 | 3.78 |
| 1/30/2026 | 3.83 | 4.00 | 3.68 | 3.70 | 106,561 | 3.70 |
| 1/29/2026 | 4.00 | 4.15 | 3.69 | 3.87 | 41,196 | 3.87 |
| 1/28/2026 | 3.74 | 4.10 | 3.74 | 4.00 | 39,541 | 4.00 |
| 1/27/2026 | 3.51 | 3.83 | 3.30 | 3.83 | 68,826 | 3.83 |
| 1/26/2026 | 4.02 | 4.14 | 3.43 | 3.44 | 153,073 | 3.44 |
| 1/23/2026 | 4.68 | 4.83 | 3.95 | 4.01 | 143,873 | 4.01 |
| 1/22/2026 | 4.64 | 5.46 | 4.50 | 4.67 | 128,100 | 4.67 |
| 1/21/2026 | 4.40 | 4.83 | 4.24 | 4.50 | 92,500 | 4.50 |
| 1/20/2026 | 5.51 | 5.51 | 4.39 | 4.44 | 138,432 | 4.44 |
| 1/16/2026 | 5.71 | 5.93 | 5.57 | 5.62 | 105,175 | 5.62 |
| 1/15/2026 | 5.86 | 6.00 | 5.60 | 5.78 | 54,479 | 5.78 |
| 1/14/2026 | 6.07 | 6.12 | 5.91 | 5.92 | 73,662 | 5.92 |
| 1/13/2026 | 6.04 | 6.30 | 5.84 | 6.06 | 70,063 | 6.06 |
| 1/12/2026 | 5.99 | 6.22 | 5.80 | 6.04 | 72,340 | 6.04 |
| 1/09/2026 | 6.11 | 6.50 | 5.85 | 5.93 | 212,952 | 5.93 |
| 1/08/2026 | 6.21 | 6.56 | 6.13 | 6.20 | 167,312 | 6.20 |
| 1/07/2026 | 6.00 | 6.44 | 5.97 | 6.20 | 260,487 | 6.20 |
| 1/06/2026 | 6.01 | 6.26 | 5.75 | 5.99 | 67,183 | 5.99 |
| 1/05/2026 | 6.19 | 6.20 | 5.62 | 5.99 | 68,246 | 5.99 |
| 1/02/2026 | 6.22 | 6.22 | 5.96 | 6.00 | 107,739 | 6.00 |
| 12/31/2025 | 5.82 | 6.43 | 5.78 | 6.13 | 150,777 | 6.13 |
| 12/30/2025 | 6.06 | 6.40 | 5.75 | 5.89 | 69,219 | 5.89 |
| 12/29/2025 | 5.83 | 6.09 | 5.60 | 5.99 | 65,692 | 5.99 |
| 12/26/2025 | 5.92 | 6.24 | 5.89 | 5.96 | 93,651 | 5.96 |
| 12/24/2025 | 5.97 | 6.05 | 5.51 | 5.92 | 206,567 | 5.92 |
| 12/23/2025 | 5.94 | 6.31 | 5.90 | 5.94 | 85,076 | 5.94 |