Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
4.730
+0.230 (5.11%)
Jan 22, 2026, 4:00 PM EST - Market closed
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.64 | 5.46 | 4.50 | 4.67 | 4.67 | 3.78% | 128,100 |
| Jan 21, 2026 | 4.40 | 4.83 | 4.24 | 4.50 | 4.50 | 1.35% | 92,484 |
| Jan 20, 2026 | 5.51 | 5.51 | 4.39 | 4.44 | 4.44 | -21.00% | 138,457 |
| Jan 16, 2026 | 5.71 | 5.93 | 5.57 | 5.62 | 5.62 | -2.77% | 103,699 |
| Jan 15, 2026 | 5.86 | 6.00 | 5.60 | 5.78 | 5.78 | -2.36% | 54,272 |
| Jan 14, 2026 | 6.07 | 6.12 | 5.91 | 5.92 | 5.92 | -2.31% | 73,635 |
| Jan 13, 2026 | 6.04 | 6.30 | 5.84 | 6.06 | 6.06 | 0.33% | 70,062 |
| Jan 12, 2026 | 5.99 | 6.22 | 5.80 | 6.04 | 6.04 | 1.85% | 72,340 |
| Jan 9, 2026 | 6.11 | 6.50 | 5.85 | 5.93 | 5.93 | -4.35% | 212,951 |
| Jan 8, 2026 | 6.21 | 6.56 | 6.13 | 6.20 | 6.20 | - | 167,162 |
| Jan 7, 2026 | 6.00 | 6.44 | 5.97 | 6.20 | 6.20 | 3.51% | 260,486 |
| Jan 6, 2026 | 6.01 | 6.26 | 5.75 | 5.99 | 5.99 | - | 67,183 |
| Jan 5, 2026 | 6.19 | 6.20 | 5.62 | 5.99 | 5.99 | -0.17% | 68,249 |
| Jan 2, 2026 | 6.22 | 6.22 | 5.96 | 6.00 | 6.00 | -2.12% | 107,715 |
| Dec 31, 2025 | 5.82 | 6.43 | 5.78 | 6.13 | 6.13 | 4.07% | 150,771 |
| Dec 30, 2025 | 6.06 | 6.40 | 5.76 | 5.89 | 5.89 | -1.67% | 69,208 |
| Dec 29, 2025 | 5.83 | 6.09 | 5.60 | 5.99 | 5.99 | 0.50% | 65,792 |
| Dec 26, 2025 | 5.92 | 6.24 | 5.90 | 5.96 | 5.96 | 0.68% | 93,591 |
| Dec 24, 2025 | 5.97 | 6.05 | 5.51 | 5.92 | 5.92 | -0.34% | 206,567 |
| Dec 23, 2025 | 5.94 | 6.31 | 5.90 | 5.94 | 5.94 | -1.00% | 85,053 |
| Dec 22, 2025 | 6.31 | 6.41 | 5.98 | 6.00 | 6.00 | -5.96% | 142,656 |
| Dec 19, 2025 | 6.02 | 6.50 | 6.02 | 6.38 | 6.38 | 2.74% | 1,796,048 |
| Dec 18, 2025 | 6.18 | 7.00 | 5.99 | 6.21 | 6.21 | -12.90% | 691,335 |
| Dec 17, 2025 | 6.81 | 7.31 | 6.67 | 7.13 | 7.13 | 1.71% | 580,634 |
| Dec 16, 2025 | 6.58 | 7.01 | 6.35 | 7.01 | 7.01 | 3.85% | 397,028 |
| Dec 15, 2025 | 6.30 | 6.86 | 6.01 | 6.75 | 6.75 | 4.01% | 562,059 |
| Dec 12, 2025 | 5.89 | 6.60 | 5.51 | 6.49 | 6.49 | 7.99% | 242,602 |
| Dec 11, 2025 | 5.42 | 6.28 | 4.89 | 6.01 | 6.01 | 5.07% | 217,437 |
| Dec 10, 2025 | 4.56 | 5.95 | 4.41 | 5.72 | 5.72 | 24.35% | 375,991 |
| Dec 9, 2025 | 3.53 | 4.69 | 3.43 | 4.60 | 4.60 | 26.03% | 212,598 |
| Dec 8, 2025 | 3.37 | 3.81 | 3.37 | 3.65 | 3.65 | 12.31% | 165,102 |
| Dec 5, 2025 | 3.45 | 3.60 | 3.23 | 3.25 | 3.25 | -4.13% | 67,464 |
| Dec 4, 2025 | 3.34 | 3.44 | 3.14 | 3.39 | 3.39 | 4.31% | 52,667 |
| Dec 3, 2025 | 3.41 | 3.51 | 3.16 | 3.25 | 3.25 | -1.81% | 56,836 |
| Dec 2, 2025 | 3.28 | 3.52 | 3.23 | 3.31 | 3.31 | 2.16% | 48,500 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.20 | 3.24 | 3.24 | -14.74% | 81,942 |
| Nov 28, 2025 | 3.67 | 3.96 | 3.53 | 3.80 | 3.80 | 4.97% | 37,643 |
| Nov 26, 2025 | 3.47 | 3.71 | 3.40 | 3.62 | 3.62 | 7.10% | 58,753 |
| Nov 25, 2025 | 3.42 | 3.60 | 3.28 | 3.38 | 3.38 | 1.50% | 65,381 |
| Nov 24, 2025 | 2.90 | 3.52 | 2.90 | 3.33 | 3.33 | 14.83% | 146,661 |
| Nov 21, 2025 | 3.55 | 3.55 | 2.90 | 2.90 | 2.90 | -17.38% | 200,790 |
| Nov 20, 2025 | 3.78 | 4.10 | 3.35 | 3.51 | 3.51 | -5.39% | 73,947 |
| Nov 19, 2025 | 3.95 | 4.09 | 3.70 | 3.71 | 3.71 | -6.08% | 44,504 |
| Nov 18, 2025 | 4.05 | 4.13 | 3.95 | 3.95 | 3.95 | -1.00% | 52,356 |
| Nov 17, 2025 | 4.17 | 4.41 | 3.91 | 3.99 | 3.99 | -2.68% | 72,908 |
| Nov 14, 2025 | 4.01 | 4.44 | 4.01 | 4.10 | 4.10 | -3.98% | 54,512 |
| Nov 13, 2025 | 4.31 | 4.50 | 4.07 | 4.27 | 4.27 | -2.73% | 57,065 |
| Nov 12, 2025 | 4.14 | 4.47 | 3.95 | 4.39 | 4.39 | 6.30% | 52,438 |
| Nov 11, 2025 | 4.15 | 4.48 | 3.99 | 4.13 | 4.13 | -0.72% | 64,443 |
| Nov 10, 2025 | 4.27 | 4.52 | 4.04 | 4.16 | 4.16 | -2.12% | 71,366 |