CAMP4 Therapeutics Corporation - Common Stock (CAMP)
4.1300
-0.0100 (-0.24%)
NASDAQ· Last Trade: Jun 21st, 1:35 AM EDT
Historical Prices For CAMP4 Therapeutics Corporation - Common Stock (CAMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.29 | 4.45 | 3.92 | 4.13 | 161,146 | 4.13 |
| 6/17/2026 | 4.33 | 4.60 | 4.09 | 4.14 | 197,499 | 4.14 |
| 6/16/2026 | 4.49 | 5.25 | 4.13 | 4.13 | 867,334 | 4.13 |
| 6/15/2026 | 4.19 | 4.24 | 3.95 | 3.96 | 88,371 | 3.96 |
| 6/12/2026 | 4.22 | 4.46 | 4.16 | 4.19 | 41,032 | 4.19 |
| 6/11/2026 | 4.46 | 4.52 | 4.16 | 4.22 | 60,245 | 4.22 |
| 6/10/2026 | 4.06 | 4.74 | 4.01 | 4.34 | 181,389 | 4.34 |
| 6/09/2026 | 4.09 | 4.44 | 4.00 | 4.01 | 60,028 | 4.01 |
| 6/08/2026 | 4.09 | 4.23 | 3.99 | 4.09 | 77,822 | 4.09 |
| 6/05/2026 | 4.24 | 4.46 | 4.00 | 4.11 | 68,958 | 4.11 |
| 6/04/2026 | 4.19 | 4.61 | 4.19 | 4.30 | 61,926 | 4.30 |
| 6/03/2026 | 3.98 | 4.22 | 3.93 | 4.17 | 48,449 | 4.17 |
| 6/02/2026 | 3.99 | 4.17 | 3.90 | 3.98 | 88,546 | 3.98 |
| 6/01/2026 | 4.39 | 4.65 | 3.90 | 4.04 | 81,756 | 4.04 |
| 5/29/2026 | 0.00 | 4.50 | 4.27 | 4.39 | 50,910 | 4.39 |
| 5/28/2026 | 4.22 | 4.62 | 4.02 | 4.49 | 93,730 | 4.49 |
| 5/27/2026 | 4.27 | 4.59 | 4.18 | 4.21 | 63,871 | 4.21 |
| 5/26/2026 | 4.48 | 4.63 | 4.01 | 4.10 | 112,987 | 4.10 |
| 5/22/2026 | 4.48 | 4.70 | 4.40 | 4.51 | 76,188 | 4.51 |
| 5/21/2026 | 4.42 | 4.70 | 4.35 | 4.40 | 60,661 | 4.40 |
| 5/20/2026 | 4.23 | 4.55 | 4.21 | 4.50 | 31,403 | 4.50 |
| 5/19/2026 | 4.46 | 4.62 | 4.15 | 4.15 | 47,285 | 4.15 |
| 5/18/2026 | 4.41 | 4.56 | 4.32 | 4.56 | 43,496 | 4.56 |
| 5/15/2026 | 4.34 | 4.45 | 4.26 | 4.31 | 34,763 | 4.31 |
| 5/14/2026 | 4.50 | 4.77 | 4.30 | 4.38 | 37,190 | 4.38 |
| 5/13/2026 | 4.46 | 5.01 | 4.34 | 4.50 | 373,819 | 4.50 |
| 5/12/2026 | 4.37 | 4.75 | 4.13 | 4.50 | 146,900 | 4.50 |
| 5/11/2026 | 4.40 | 4.72 | 4.35 | 4.40 | 81,384 | 4.40 |
| 5/08/2026 | 4.22 | 4.50 | 4.09 | 4.46 | 35,697 | 4.46 |
| 5/07/2026 | 4.00 | 4.35 | 4.00 | 4.34 | 46,456 | 4.34 |
| 5/06/2026 | 3.97 | 4.16 | 3.92 | 4.06 | 31,845 | 4.06 |
| 5/05/2026 | 3.90 | 4.21 | 3.80 | 3.98 | 86,945 | 3.98 |
| 5/04/2026 | 4.06 | 4.26 | 3.86 | 3.86 | 42,979 | 3.86 |
| 5/01/2026 | 4.12 | 4.37 | 4.00 | 4.05 | 104,296 | 4.05 |
| 4/30/2026 | 4.02 | 4.29 | 4.02 | 4.17 | 57,091 | 4.17 |
| 4/29/2026 | 4.31 | 4.39 | 3.90 | 4.01 | 59,010 | 4.01 |
| 4/28/2026 | 4.34 | 4.57 | 4.25 | 4.27 | 47,029 | 4.27 |
| 4/27/2026 | 4.43 | 4.65 | 4.18 | 4.44 | 102,505 | 4.44 |
| 4/24/2026 | 4.42 | 4.54 | 4.11 | 4.44 | 85,709 | 4.44 |
| 4/23/2026 | 4.60 | 4.67 | 4.36 | 4.44 | 29,315 | 4.44 |
| 4/22/2026 | 4.60 | 4.72 | 4.50 | 4.56 | 68,256 | 4.56 |
| 4/21/2026 | 4.51 | 4.64 | 4.51 | 4.62 | 22,547 | 4.62 |
| 4/20/2026 | 4.50 | 4.75 | 4.46 | 4.51 | 70,536 | 4.51 |
| 4/17/2026 | 4.50 | 4.80 | 4.48 | 4.49 | 150,728 | 4.49 |
| 4/16/2026 | 4.61 | 4.79 | 4.45 | 4.50 | 86,776 | 4.50 |
| 4/15/2026 | 4.51 | 4.95 | 4.50 | 4.59 | 157,130 | 4.59 |
| 4/14/2026 | 4.77 | 5.09 | 4.46 | 4.52 | 82,430 | 4.52 |
| 4/13/2026 | 4.39 | 4.81 | 4.39 | 4.64 | 33,931 | 4.64 |
| 4/10/2026 | 4.51 | 4.84 | 4.45 | 4.49 | 60,986 | 4.49 |
| 4/09/2026 | 4.50 | 4.65 | 4.40 | 4.49 | 35,942 | 4.49 |
| 4/08/2026 | 4.75 | 4.77 | 4.56 | 4.58 | 39,079 | 4.58 |
| 4/07/2026 | 4.46 | 4.75 | 4.44 | 4.65 | 182,595 | 4.65 |
| 4/06/2026 | 4.51 | 4.72 | 4.43 | 4.49 | 69,070 | 4.49 |
| 4/02/2026 | 4.39 | 4.58 | 4.36 | 4.47 | 38,013 | 4.47 |
| 4/01/2026 | 4.41 | 4.53 | 4.30 | 4.46 | 31,899 | 4.46 |
| 3/31/2026 | 4.01 | 4.72 | 4.00 | 4.41 | 102,465 | 4.41 |
| 3/30/2026 | 4.23 | 4.56 | 3.89 | 4.00 | 112,524 | 4.00 |
| 3/27/2026 | 4.52 | 4.52 | 4.31 | 4.31 | 59,672 | 4.31 |
| 3/26/2026 | 4.69 | 4.88 | 4.53 | 4.56 | 113,861 | 4.56 |
| 3/25/2026 | 4.54 | 4.99 | 4.54 | 4.75 | 105,306 | 4.75 |
| 3/24/2026 | 4.59 | 4.94 | 4.44 | 4.53 | 100,534 | 4.53 |
| 3/23/2026 | 5.01 | 5.09 | 4.69 | 4.69 | 118,231 | 4.69 |