Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
1.520
+0.040 (2.70%)
At close: Aug 29, 2025, 4:00 PM
1.490
-0.030 (-1.97%)
After-hours: Aug 29, 2025, 4:14 PM EDT
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.50 | 1.57 | 1.43 | 1.52 | 1.52 | 2.70% | 71,003 |
| Aug 28, 2025 | 1.51 | 1.57 | 1.46 | 1.48 | 1.48 | -1.99% | 39,604 |
| Aug 27, 2025 | 1.57 | 1.64 | 1.48 | 1.51 | 1.51 | -1.31% | 61,467 |
| Aug 26, 2025 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -1.92% | 48,132 |
| Aug 25, 2025 | 1.60 | 1.65 | 1.56 | 1.56 | 1.56 | 0.65% | 62,648 |
| Aug 22, 2025 | 1.62 | 1.67 | 1.55 | 1.55 | 1.55 | -2.52% | 58,697 |
| Aug 21, 2025 | 1.54 | 1.70 | 1.54 | 1.59 | 1.59 | 3.25% | 47,224 |
| Aug 20, 2025 | 1.67 | 1.79 | 1.50 | 1.54 | 1.54 | -9.94% | 114,120 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.64 | 1.71 | 1.71 | -8.06% | 157,123 |
| Aug 18, 2025 | 1.74 | 1.94 | 1.72 | 1.86 | 1.86 | 11.38% | 287,482 |
| Aug 15, 2025 | 1.55 | 1.70 | 1.42 | 1.67 | 1.67 | 7.74% | 388,006 |
| Aug 14, 2025 | 1.45 | 1.66 | 1.44 | 1.55 | 1.55 | 6.16% | 311,288 |
| Aug 13, 2025 | 1.37 | 1.48 | 1.36 | 1.46 | 1.46 | 5.80% | 53,167 |
| Aug 12, 2025 | 1.35 | 1.46 | 1.35 | 1.38 | 1.38 | 1.47% | 44,181 |
| Aug 11, 2025 | 1.43 | 1.50 | 1.32 | 1.36 | 1.36 | -4.90% | 98,873 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | - | 14,203 |
| Aug 7, 2025 | 1.54 | 1.54 | 1.42 | 1.43 | 1.43 | -5.92% | 18,785 |
| Aug 6, 2025 | 1.67 | 1.67 | 1.50 | 1.52 | 1.52 | -8.98% | 86,547 |
| Aug 5, 2025 | 1.63 | 1.76 | 1.60 | 1.67 | 1.67 | 1.83% | 22,756 |
| Aug 4, 2025 | 1.67 | 1.82 | 1.58 | 1.64 | 1.64 | -0.61% | 31,306 |
| Aug 1, 2025 | 1.61 | 1.74 | 1.55 | 1.65 | 1.65 | 1.23% | 75,874 |
| Jul 31, 2025 | 1.61 | 1.69 | 1.57 | 1.63 | 1.63 | -1.21% | 16,203 |
| Jul 30, 2025 | 1.60 | 1.68 | 1.55 | 1.65 | 1.65 | -1.20% | 39,585 |
| Jul 29, 2025 | 1.72 | 1.74 | 1.55 | 1.67 | 1.67 | -4.02% | 94,957 |
| Jul 28, 2025 | 1.78 | 1.80 | 1.72 | 1.74 | 1.74 | -3.87% | 72,851 |
| Jul 25, 2025 | 1.91 | 1.95 | 1.77 | 1.81 | 1.81 | -5.73% | 81,740 |
| Jul 24, 2025 | 1.69 | 1.92 | 1.69 | 1.92 | 1.92 | 13.61% | 184,453 |
| Jul 23, 2025 | 1.67 | 1.69 | 1.60 | 1.69 | 1.69 | 1.20% | 56,339 |
| Jul 22, 2025 | 1.66 | 1.69 | 1.55 | 1.67 | 1.67 | 5.03% | 32,416 |
| Jul 21, 2025 | 1.64 | 1.69 | 1.55 | 1.59 | 1.59 | - | 95,922 |
| Jul 18, 2025 | 1.65 | 1.69 | 1.55 | 1.59 | 1.59 | -4.22% | 44,266 |
| Jul 17, 2025 | 1.52 | 1.79 | 1.52 | 1.66 | 1.66 | 10.30% | 306,639 |
| Jul 16, 2025 | 1.43 | 1.56 | 1.42 | 1.51 | 1.51 | 4.51% | 113,903 |
| Jul 15, 2025 | 1.49 | 1.54 | 1.41 | 1.44 | 1.44 | -2.04% | 59,817 |
| Jul 14, 2025 | 1.50 | 1.53 | 1.40 | 1.47 | 1.47 | -2.00% | 73,226 |
| Jul 11, 2025 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | -2.60% | 61,964 |
| Jul 10, 2025 | 1.50 | 1.69 | 1.50 | 1.54 | 1.54 | 1.32% | 120,045 |
| Jul 9, 2025 | 1.48 | 1.57 | 1.45 | 1.52 | 1.52 | 4.83% | 117,578 |
| Jul 8, 2025 | 1.45 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 68,666 |
| Jul 7, 2025 | 1.40 | 1.54 | 1.39 | 1.41 | 1.41 | -1.40% | 96,704 |
| Jul 3, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 5.93% | 51,353 |
| Jul 2, 2025 | 1.36 | 1.44 | 1.34 | 1.35 | 1.35 | - | 45,389 |
| Jul 1, 2025 | 1.45 | 1.46 | 1.34 | 1.35 | 1.35 | -6.90% | 72,092 |
| Jun 30, 2025 | 1.59 | 1.59 | 1.39 | 1.45 | 1.45 | -4.61% | 136,226 |
| 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 |