Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
4.290
-0.130 (-2.94%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.99 | 4.99 | 4.25 | 4.29 | 4.29 | -2.94% | 19,908 |
| Mar 27, 2025 | 5.00 | 5.00 | 4.40 | 4.42 | 4.42 | -10.16% | 16,475 |
| Mar 26, 2025 | 5.08 | 5.20 | 4.73 | 4.92 | 4.92 | -4.47% | 40,863 |
| Mar 25, 2025 | 5.46 | 5.46 | 4.95 | 5.15 | 5.15 | -2.65% | 8,202 |
| Mar 24, 2025 | 5.42 | 5.74 | 5.12 | 5.29 | 5.29 | 0.57% | 18,967 |
| Mar 21, 2025 | 4.83 | 5.26 | 3.98 | 5.26 | 5.26 | 5.20% | 76,454 |
| Mar 20, 2025 | 5.57 | 5.71 | 4.80 | 5.00 | 5.00 | -8.93% | 14,162 |
| Mar 19, 2025 | 5.55 | 5.74 | 5.47 | 5.49 | 5.49 | -0.36% | 77,396 |
| Mar 18, 2025 | 5.47 | 5.51 | 5.19 | 5.51 | 5.51 | 2.61% | 9,171 |
| Mar 17, 2025 | 5.55 | 5.71 | 5.20 | 5.37 | 5.37 | -3.24% | 16,018 |
| Mar 14, 2025 | 5.32 | 5.71 | 5.32 | 5.55 | 5.55 | 1.65% | 10,173 |
| Mar 13, 2025 | 5.25 | 5.74 | 5.07 | 5.46 | 5.46 | 3.41% | 23,917 |
| Mar 12, 2025 | 5.48 | 5.50 | 5.05 | 5.28 | 5.28 | -3.83% | 22,273 |
| Mar 11, 2025 | 4.08 | 5.49 | 4.00 | 5.49 | 5.49 | 31.03% | 58,390 |
| Mar 10, 2025 | 4.25 | 4.40 | 4.07 | 4.19 | 4.19 | - | 20,947 |
| Mar 7, 2025 | 4.58 | 4.65 | 4.11 | 4.19 | 4.19 | -8.52% | 9,572 |
| Mar 6, 2025 | 4.73 | 4.74 | 4.44 | 4.58 | 4.58 | -5.18% | 13,950 |
| Mar 5, 2025 | 4.41 | 4.90 | 4.30 | 4.83 | 4.83 | 7.57% | 12,915 |
| Mar 4, 2025 | 4.53 | 4.62 | 4.40 | 4.49 | 4.49 | -5.27% | 15,339 |
| Mar 3, 2025 | 4.84 | 4.87 | 4.50 | 4.74 | 4.74 | -3.46% | 23,653 |
| Feb 28, 2025 | 3.92 | 4.93 | 3.70 | 4.91 | 4.91 | 30.93% | 54,476 |
| Feb 27, 2025 | 4.96 | 5.04 | 3.70 | 3.75 | 3.75 | -26.61% | 57,530 |
| Feb 26, 2025 | 4.88 | 5.17 | 4.79 | 5.11 | 5.11 | 7.35% | 39,935 |
| Feb 25, 2025 | 4.59 | 4.81 | 4.58 | 4.76 | 4.76 | -1.65% | 14,179 |
| Feb 24, 2025 | 4.92 | 4.92 | 4.47 | 4.84 | 4.84 | 0.62% | 10,200 |
| Feb 21, 2025 | 4.90 | 4.90 | 4.61 | 4.81 | 4.81 | -0.41% | 12,040 |
| Feb 20, 2025 | 4.61 | 4.89 | 4.61 | 4.83 | 4.83 | 0.42% | 8,510 |
| Feb 19, 2025 | 4.63 | 4.88 | 4.63 | 4.81 | 4.81 | 1.26% | 16,983 |
| Feb 18, 2025 | 5.20 | 5.20 | 4.65 | 4.75 | 4.75 | -6.86% | 25,294 |
| Feb 14, 2025 | 4.46 | 5.19 | 4.42 | 5.10 | 5.10 | 12.83% | 32,419 |
| Feb 13, 2025 | 4.38 | 4.57 | 4.35 | 4.52 | 4.52 | 1.12% | 16,687 |
| Feb 12, 2025 | 4.47 | 4.65 | 4.42 | 4.47 | 4.47 | -1.97% | 23,663 |
| Feb 11, 2025 | 4.51 | 4.66 | 4.30 | 4.56 | 4.56 | 1.11% | 12,457 |
| Feb 10, 2025 | 4.31 | 4.55 | 4.27 | 4.51 | 4.51 | 3.20% | 23,035 |
| Feb 7, 2025 | 4.98 | 4.98 | 4.28 | 4.37 | 4.37 | -9.34% | 25,874 |
| Feb 6, 2025 | 5.22 | 5.22 | 4.70 | 4.82 | 4.82 | -6.95% | 43,161 |
| Feb 5, 2025 | 5.00 | 5.60 | 4.85 | 5.18 | 5.18 | 2.98% | 35,597 |
| Feb 4, 2025 | 4.50 | 5.03 | 4.50 | 5.03 | 5.03 | 13.29% | 31,712 |
| Feb 3, 2025 | 4.55 | 4.70 | 4.22 | 4.44 | 4.44 | -7.69% | 66,584 |
| Jan 31, 2025 | 5.90 | 5.90 | 4.50 | 4.81 | 4.81 | -18.47% | 121,667 |
| Jan 30, 2025 | 5.48 | 6.40 | 4.97 | 5.90 | 5.90 | 18.71% | 91,884 |
| Jan 29, 2025 | 4.83 | 5.19 | 4.76 | 4.97 | 4.97 | -0.20% | 37,660 |
| Jan 28, 2025 | 4.85 | 5.10 | 4.67 | 4.98 | 4.98 | -1.58% | 25,080 |
| Jan 27, 2025 | 4.87 | 5.08 | 4.50 | 5.06 | 5.06 | -0.98% | 66,737 |
| Jan 24, 2025 | 5.38 | 5.38 | 5.01 | 5.11 | 5.11 | -6.07% | 22,953 |
| Jan 23, 2025 | 5.88 | 5.88 | 5.00 | 5.44 | 5.44 | -6.21% | 55,726 |
| Jan 22, 2025 | 6.49 | 6.49 | 5.01 | 5.80 | 5.80 | -11.31% | 139,903 |
| Jan 21, 2025 | 4.62 | 6.79 | 4.62 | 6.54 | 6.54 | 41.56% | 327,515 |
| Jan 17, 2025 | 4.52 | 4.63 | 4.42 | 4.62 | 4.62 | 3.82% | 22,314 |
| Jan 16, 2025 | 4.34 | 4.70 | 4.21 | 4.45 | 4.45 | 0.91% | 57,684 |