Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
4.620
+0.170 (3.82%)
Jan 17, 2025, 4:00 PM EST - Market closed
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.93 | 4.67 | 3.52 | 4.41 | 4.41 | 17.91% | 58,479 |
| Jan 14, 2025 | 4.01 | 4.12 | 3.50 | 3.74 | 3.74 | -5.32% | 50,952 |
| Jan 13, 2025 | 4.30 | 4.46 | 3.69 | 3.95 | 3.95 | -2.71% | 113,924 |
| Jan 10, 2025 | 4.36 | 4.51 | 4.04 | 4.06 | 4.06 | -8.76% | 192,772 |
| Jan 8, 2025 | 4.47 | 4.88 | 4.41 | 4.45 | 4.45 | -2.84% | 38,216 |
| Jan 7, 2025 | 4.60 | 4.94 | 4.35 | 4.58 | 4.58 | 1.78% | 71,876 |
| Jan 6, 2025 | 5.10 | 5.64 | 4.50 | 4.50 | 4.50 | -9.09% | 63,912 |
| Jan 3, 2025 | 5.05 | 5.24 | 4.74 | 4.95 | 4.95 | 0.41% | 64,533 |
| Jan 2, 2025 | 5.23 | 5.64 | 4.89 | 4.93 | 4.93 | -5.56% | 65,265 |
| Dec 31, 2024 | 5.53 | 5.74 | 5.10 | 5.22 | 5.22 | -3.51% | 28,669 |
| Dec 30, 2024 | 5.71 | 5.96 | 5.23 | 5.41 | 5.41 | -0.37% | 93,656 |
| Dec 27, 2024 | 6.46 | 6.70 | 5.41 | 5.43 | 5.43 | -16.33% | 88,679 |
| Dec 26, 2024 | 6.92 | 7.03 | 6.01 | 6.49 | 6.49 | -5.94% | 77,378 |
| Dec 24, 2024 | 7.10 | 7.50 | 6.77 | 6.90 | 6.90 | -8.97% | 66,797 |
| Dec 23, 2024 | 5.20 | 7.69 | 5.20 | 7.58 | 7.58 | 45.77% | 202,752 |
| Dec 20, 2024 | 5.20 | 6.31 | 4.61 | 5.20 | 5.20 | -2.62% | 984,317 |
| Dec 19, 2024 | 5.02 | 5.74 | 4.67 | 5.34 | 5.34 | 9.65% | 122,183 |
| Dec 18, 2024 | 6.60 | 6.69 | 4.86 | 4.87 | 4.87 | -16.18% | 124,662 |
| Dec 17, 2024 | 6.28 | 7.13 | 5.42 | 5.81 | 5.81 | -8.65% | 146,463 |
| Dec 16, 2024 | 7.52 | 7.79 | 6.12 | 6.36 | 6.36 | -16.64% | 101,884 |
| Dec 13, 2024 | 8.85 | 9.71 | 7.19 | 7.63 | 7.63 | -14.08% | 108,233 |
| Dec 12, 2024 | 8.93 | 9.77 | 8.43 | 8.88 | 8.88 | 4.72% | 103,931 |
| Dec 11, 2024 | 8.35 | 9.39 | 8.00 | 8.48 | 8.48 | 2.17% | 169,589 |
| Dec 10, 2024 | 8.89 | 9.71 | 8.00 | 8.30 | 8.30 | -8.08% | 76,849 |
| Dec 9, 2024 | 7.93 | 9.39 | 7.33 | 9.03 | 9.03 | 15.62% | 95,923 |
| Dec 6, 2024 | 7.61 | 8.75 | 7.02 | 7.81 | 7.81 | -20.39% | 147,278 |
| Dec 5, 2024 | 5.93 | 10.80 | 5.32 | 9.81 | 9.81 | 65.99% | 479,013 |
| Dec 4, 2024 | 4.92 | 5.99 | 4.85 | 5.91 | 5.91 | 21.86% | 89,882 |
| Dec 3, 2024 | 5.10 | 5.16 | 4.66 | 4.85 | 4.85 | -4.34% | 33,022 |
| Dec 2, 2024 | 4.87 | 5.14 | 4.23 | 5.07 | 5.07 | 5.85% | 95,216 |
| Nov 29, 2024 | 4.84 | 5.19 | 4.52 | 4.79 | 4.79 | 2.13% | 38,238 |
| Nov 27, 2024 | 5.02 | 5.04 | 4.42 | 4.69 | 4.69 | -5.06% | 48,701 |
| Nov 26, 2024 | 4.53 | 4.95 | 4.36 | 4.94 | 4.94 | 10.76% | 55,728 |
| Nov 25, 2024 | 5.33 | 5.71 | 4.06 | 4.46 | 4.46 | -17.56% | 158,732 |
| Nov 22, 2024 | 5.61 | 6.49 | 5.00 | 5.41 | 5.41 | -6.40% | 80,863 |
| Nov 21, 2024 | 6.00 | 6.47 | 5.49 | 5.78 | 5.78 | 8.44% | 65,122 |
| Nov 20, 2024 | 6.54 | 6.71 | 5.15 | 5.33 | 5.33 | -19.36% | 65,453 |
| Nov 19, 2024 | 6.92 | 7.18 | 6.35 | 6.61 | 6.61 | -3.08% | 69,147 |
| Nov 18, 2024 | 8.27 | 8.27 | 6.71 | 6.82 | 6.82 | -16.01% | 62,830 |
| Nov 15, 2024 | 9.96 | 9.99 | 7.97 | 8.12 | 8.12 | -15.50% | 40,753 |
| Nov 14, 2024 | 10.20 | 10.60 | 9.50 | 9.61 | 9.61 | -5.60% | 80,352 |
| Nov 13, 2024 | 11.80 | 12.01 | 10.15 | 10.18 | 10.18 | -13.29% | 58,463 |
| Nov 12, 2024 | 10.13 | 12.26 | 9.88 | 11.74 | 11.74 | 11.70% | 95,917 |
| Nov 11, 2024 | 10.54 | 11.01 | 9.70 | 10.51 | 10.51 | -0.76% | 42,412 |
| Nov 8, 2024 | 10.60 | 10.63 | 9.35 | 10.59 | 10.59 | 0.86% | 42,020 |
| Nov 7, 2024 | 8.96 | 10.85 | 8.95 | 10.50 | 10.50 | 15.38% | 80,027 |
| Nov 6, 2024 | 10.05 | 11.00 | 8.11 | 9.10 | 9.10 | -2.36% | 91,445 |
| Nov 5, 2024 | 8.30 | 9.81 | 8.26 | 9.32 | 9.32 | 13.38% | 113,274 |
| Nov 4, 2024 | 9.93 | 10.05 | 7.80 | 8.22 | 8.22 | -18.21% | 114,741 |
| Nov 1, 2024 | 10.50 | 10.55 | 9.75 | 10.05 | 10.05 | -5.46% | 28,451 |
| Oct 31, 2024 | 10.89 | 10.90 | 10.11 | 10.63 | 10.63 | -1.57% | 32,488 |
| Oct 30, 2024 | 11.29 | 11.29 | 10.53 | 10.80 | 10.80 | -5.01% | 37,889 |
| Oct 29, 2024 | 11.05 | 11.47 | 10.76 | 11.37 | 11.37 | 2.34% | 57,551 |
| Oct 28, 2024 | 11.43 | 11.60 | 10.69 | 11.11 | 11.11 | -0.71% | 49,927 |
| Oct 25, 2024 | 11.24 | 11.24 | 10.84 | 11.19 | 11.19 | 1.73% | 25,102 |
| Oct 24, 2024 | 11.23 | 11.23 | 10.71 | 11.00 | 11.00 | - | 37,486 |
| Oct 23, 2024 | 10.78 | 11.18 | 10.75 | 11.00 | 11.00 | 0.92% | 63,651 |
| Oct 22, 2024 | 11.63 | 11.63 | 10.54 | 10.90 | 10.90 | - | 103,895 |
| Oct 21, 2024 | 11.40 | 11.60 | 10.57 | 10.90 | 10.90 | -0.91% | 58,754 |
| Oct 18, 2024 | 11.25 | 11.25 | 10.40 | 11.00 | 11.00 | 1.29% | 40,725 |
| Oct 17, 2024 | 10.37 | 11.24 | 10.37 | 10.86 | 10.86 | -0.55% | 75,781 |
| Oct 16, 2024 | 11.15 | 11.80 | 9.52 | 10.92 | 10.92 | 1.58% | 168,481 |
| Oct 15, 2024 | 9.72 | 11.47 | 9.40 | 10.75 | 10.75 | 10.26% | 178,007 |
| Oct 14, 2024 | 11.23 | 12.30 | 9.51 | 9.75 | 9.75 | -9.05% | 309,208 |