Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
1.520
+0.030 (2.01%)
Jun 27, 2025, 4:00 PM - Market closed
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.49 | 1.80 | 1.44 | 1.52 | 1.52 | 2.01% | 979,525 |
| Jun 26, 2025 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -4.49% | 42,175 |
| Jun 25, 2025 | 1.66 | 1.70 | 1.56 | 1.56 | 1.56 | -5.45% | 66,273 |
| Jun 24, 2025 | 1.60 | 1.73 | 1.60 | 1.65 | 1.65 | 5.10% | 151,608 |
| Jun 23, 2025 | 1.40 | 1.64 | 1.38 | 1.57 | 1.57 | 12.14% | 170,951 |
| Jun 20, 2025 | 1.40 | 1.43 | 1.31 | 1.40 | 1.40 | 2.19% | 151,104 |
| Jun 18, 2025 | 1.41 | 1.46 | 1.36 | 1.37 | 1.37 | -1.44% | 38,173 |
| Jun 17, 2025 | 1.45 | 1.50 | 1.35 | 1.39 | 1.39 | -4.14% | 87,606 |
| Jun 16, 2025 | 1.59 | 1.63 | 1.42 | 1.45 | 1.45 | -5.84% | 104,542 |
| Jun 13, 2025 | 1.57 | 1.68 | 1.52 | 1.54 | 1.54 | -2.53% | 86,114 |
| Jun 12, 2025 | 1.66 | 1.68 | 1.54 | 1.58 | 1.58 | -4.24% | 68,566 |
| Jun 11, 2025 | 1.81 | 1.86 | 1.65 | 1.65 | 1.65 | -6.25% | 97,300 |
| Jun 10, 2025 | 1.82 | 1.86 | 1.73 | 1.76 | 1.76 | -3.30% | 97,080 |
| Jun 9, 2025 | 1.93 | 1.93 | 1.80 | 1.82 | 1.82 | -5.21% | 82,594 |
| Jun 6, 2025 | 1.89 | 1.95 | 1.87 | 1.92 | 1.92 | 3.23% | 47,651 |
| Jun 5, 2025 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 46,334 |
| Jun 4, 2025 | 1.95 | 2.00 | 1.88 | 1.90 | 1.90 | -2.06% | 88,897 |
| Jun 3, 2025 | 2.01 | 2.07 | 1.90 | 1.94 | 1.94 | -3.00% | 96,334 |
| Jun 2, 2025 | 1.98 | 2.00 | 1.84 | 2.00 | 2.00 | 1.01% | 62,664 |
| May 30, 2025 | 2.07 | 2.07 | 1.91 | 1.98 | 1.98 | -4.81% | 69,034 |
| May 29, 2025 | 2.05 | 2.09 | 1.98 | 2.08 | 2.08 | -0.48% | 114,739 |
| May 28, 2025 | 2.03 | 2.12 | 1.80 | 2.09 | 2.09 | 5.03% | 684,935 |
| May 27, 2025 | 2.18 | 2.18 | 1.94 | 1.99 | 1.99 | -0.50% | 494,995 |
| May 23, 2025 | 2.07 | 2.09 | 1.91 | 2.00 | 2.00 | -0.25% | 193,951 |
| May 22, 2025 | 2.04 | 2.08 | 2.00 | 2.01 | 2.01 | 1.26% | 85,531 |
| May 21, 2025 | 2.24 | 2.24 | 1.86 | 1.98 | 1.98 | -11.21% | 274,967 |
| May 20, 2025 | 2.13 | 2.30 | 2.08 | 2.23 | 2.23 | 1.83% | 127,897 |
| May 19, 2025 | 2.17 | 2.20 | 2.06 | 2.19 | 2.19 | -4.78% | 115,502 |
| May 16, 2025 | 2.12 | 2.30 | 2.00 | 2.30 | 2.30 | 9.52% | 173,333 |
| May 15, 2025 | 1.85 | 2.10 | 1.85 | 2.10 | 2.10 | 12.90% | 125,758 |
| May 14, 2025 | 2.10 | 2.10 | 1.80 | 1.86 | 1.86 | -7.92% | 185,726 |
| May 13, 2025 | 2.05 | 2.15 | 1.97 | 2.02 | 2.02 | -3.81% | 69,389 |
| May 12, 2025 | 2.07 | 2.21 | 2.04 | 2.10 | 2.10 | -1.41% | 155,726 |
| May 9, 2025 | 2.06 | 2.18 | 2.03 | 2.13 | 2.13 | -0.47% | 117,313 |
| May 8, 2025 | 2.10 | 2.16 | 1.96 | 2.14 | 2.14 | -2.28% | 291,607 |
| May 7, 2025 | 2.11 | 2.26 | 2.04 | 2.19 | 2.19 | -5.60% | 456,576 |
| May 6, 2025 | 2.14 | 2.39 | 1.81 | 2.32 | 2.32 | 20.83% | 11,641,073 |
| May 5, 2025 | 2.00 | 2.00 | 1.87 | 1.92 | 1.92 | -1.54% | 680,100 |
| May 2, 2025 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | 3.72% | 31,829 |
| May 1, 2025 | 1.86 | 1.98 | 1.78 | 1.88 | 1.88 | 6.21% | 56,671 |
| Apr 30, 2025 | 1.75 | 1.94 | 1.67 | 1.77 | 1.77 | 1.14% | 45,488 |
| Apr 29, 2025 | 1.85 | 1.90 | 1.71 | 1.75 | 1.75 | -5.15% | 42,773 |
| Apr 28, 2025 | 2.01 | 2.15 | 1.83 | 1.85 | 1.85 | -10.00% | 57,223 |
| Apr 25, 2025 | 1.95 | 2.07 | 1.95 | 2.05 | 2.05 | 3.02% | 16,998 |
| Apr 24, 2025 | 2.05 | 2.10 | 1.90 | 1.99 | 1.99 | 0.51% | 14,671 |
| Apr 23, 2025 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 44,299 |
| Apr 22, 2025 | 2.00 | 2.09 | 1.91 | 1.95 | 1.95 | 2.63% | 28,483 |
| Apr 21, 2025 | 1.97 | 2.14 | 1.84 | 1.90 | 1.90 | -4.04% | 58,629 |
| Apr 17, 2025 | 1.61 | 2.03 | 1.61 | 1.98 | 1.98 | 22.22% | 63,294 |
| Apr 16, 2025 | 1.90 | 1.92 | 1.62 | 1.62 | 1.62 | -12.43% | 41,221 |