Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
1.650
-0.020 (-1.20%)
At close: Jul 30, 2025, 4:00 PM
1.570
-0.080 (-4.85%)
Pre-market: Jul 31, 2025, 8:04 AM EDT
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |