Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
3.440
+0.060 (1.78%)
At close: Oct 15, 2025, 4:00 PM EDT
3.430
-0.010 (-0.29%)
After-hours: Oct 15, 2025, 7:31 PM EDT
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.45 | 3.62 | 3.37 | 3.44 | 3.44 | 1.78% | 149,544 |
| Oct 14, 2025 | 3.52 | 3.60 | 3.31 | 3.38 | 3.38 | -6.63% | 160,223 |
| Oct 13, 2025 | 3.80 | 3.80 | 3.45 | 3.62 | 3.62 | -2.43% | 137,418 |
| Oct 10, 2025 | 3.83 | 3.83 | 3.41 | 3.71 | 3.71 | -2.11% | 146,046 |
| Oct 9, 2025 | 3.55 | 3.80 | 3.40 | 3.79 | 3.79 | 7.06% | 198,264 |
| Oct 8, 2025 | 3.20 | 3.55 | 3.11 | 3.54 | 3.54 | 7.60% | 136,132 |
| Oct 7, 2025 | 3.43 | 3.56 | 3.27 | 3.29 | 3.29 | -4.64% | 196,697 |
| Oct 6, 2025 | 3.00 | 3.49 | 3.00 | 3.45 | 3.45 | 13.86% | 249,616 |
| Oct 3, 2025 | 3.00 | 3.13 | 2.95 | 3.03 | 3.03 | 1.68% | 102,291 |
| Oct 2, 2025 | 3.20 | 3.40 | 2.85 | 2.98 | 2.98 | 1.02% | 345,718 |
| Oct 1, 2025 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | -1.67% | 59,572 |
| Sep 30, 2025 | 3.10 | 3.10 | 2.95 | 3.00 | 3.00 | -2.28% | 84,417 |
| Sep 29, 2025 | 2.97 | 3.10 | 2.90 | 3.07 | 3.07 | 3.02% | 171,832 |
| Sep 26, 2025 | 3.04 | 3.08 | 2.81 | 2.98 | 2.98 | -0.67% | 175,599 |
| Sep 25, 2025 | 2.71 | 3.18 | 2.63 | 3.00 | 3.00 | 7.53% | 238,308 |
| Sep 24, 2025 | 2.60 | 2.88 | 2.60 | 2.79 | 2.79 | 10.71% | 181,605 |
| Sep 23, 2025 | 2.58 | 2.65 | 2.50 | 2.52 | 2.52 | -8.36% | 161,049 |
| Sep 22, 2025 | 2.36 | 2.79 | 2.36 | 2.75 | 2.75 | 20.61% | 277,838 |
| Sep 19, 2025 | 2.50 | 2.55 | 2.20 | 2.28 | 2.28 | -8.80% | 297,517 |
| Sep 18, 2025 | 2.65 | 2.69 | 2.49 | 2.50 | 2.50 | -3.47% | 223,252 |
| Sep 17, 2025 | 2.72 | 2.78 | 2.59 | 2.59 | 2.59 | -6.50% | 116,075 |
| Sep 16, 2025 | 2.89 | 2.89 | 2.50 | 2.77 | 2.77 | 4.53% | 491,665 |
| Sep 15, 2025 | 3.16 | 3.18 | 2.65 | 2.65 | 2.65 | -18.46% | 549,561 |
| Sep 12, 2025 | 3.20 | 3.48 | 3.10 | 3.25 | 3.25 | 16.91% | 1,297,857 |
| Sep 11, 2025 | 2.62 | 2.95 | 2.50 | 2.78 | 2.78 | -0.36% | 938,799 |
| Sep 10, 2025 | 3.07 | 3.70 | 2.52 | 2.79 | 2.79 | 40.20% | 40,082,435 |
| Sep 9, 2025 | 1.68 | 2.01 | 1.65 | 1.99 | 1.99 | 20.61% | 322,006 |
| Sep 8, 2025 | 1.54 | 1.80 | 1.46 | 1.65 | 1.65 | 8.55% | 301,075 |
| Sep 5, 2025 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | 2.70% | 20,358 |
| Sep 4, 2025 | 1.44 | 1.54 | 1.44 | 1.48 | 1.48 | 4.96% | 29,062 |
| Sep 3, 2025 | 1.56 | 1.57 | 1.41 | 1.41 | 1.41 | -9.62% | 103,660 |
| Sep 2, 2025 | 1.56 | 1.64 | 1.48 | 1.56 | 1.56 | 2.63% | 36,562 |
| 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 |