Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
3.310
+0.070 (2.16%)
At close: Dec 2, 2025, 4:00 PM EST
3.250
-0.060 (-1.81%)
After-hours: Dec 2, 2025, 7:52 PM EST
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 4.35 | 4.60 | 3.50 | 4.25 | 4.25 | -4.49% | 311,867 |
| Nov 6, 2025 | 4.13 | 4.45 | 4.07 | 4.45 | 4.45 | 6.97% | 122,393 |
| Nov 5, 2025 | 3.76 | 4.25 | 3.70 | 4.16 | 4.16 | 10.34% | 114,351 |
| Nov 4, 2025 | 3.92 | 4.14 | 3.62 | 3.77 | 3.77 | -4.31% | 71,591 |
| Nov 3, 2025 | 4.16 | 4.24 | 3.90 | 3.94 | 3.94 | -5.29% | 70,438 |
| Oct 31, 2025 | 4.00 | 4.16 | 3.78 | 4.16 | 4.16 | 3.23% | 44,004 |
| Oct 30, 2025 | 3.77 | 4.13 | 3.68 | 4.03 | 4.03 | 4.40% | 77,983 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.51 | 3.86 | 3.86 | -1.28% | 55,888 |
| Oct 28, 2025 | 3.88 | 3.92 | 3.66 | 3.91 | 3.91 | 0.26% | 119,087 |
| Oct 27, 2025 | 3.70 | 3.90 | 3.60 | 3.90 | 3.90 | 4.84% | 101,883 |
| Oct 24, 2025 | 3.55 | 3.72 | 3.52 | 3.72 | 3.72 | 6.90% | 66,289 |
| Oct 23, 2025 | 3.36 | 3.53 | 3.21 | 3.48 | 3.48 | 4.50% | 71,835 |
| Oct 22, 2025 | 3.42 | 3.42 | 3.13 | 3.33 | 3.33 | -2.35% | 65,949 |
| Oct 21, 2025 | 3.18 | 3.55 | 3.10 | 3.41 | 3.41 | 6.90% | 109,787 |
| Oct 20, 2025 | 2.89 | 3.27 | 2.88 | 3.19 | 3.19 | 8.87% | 55,880 |
| Oct 17, 2025 | 2.96 | 3.10 | 2.86 | 2.93 | 2.93 | -5.79% | 86,265 |
| Oct 16, 2025 | 3.45 | 3.62 | 3.05 | 3.11 | 3.11 | -9.59% | 143,947 |
| Oct 15, 2025 | 3.45 | 3.62 | 3.37 | 3.44 | 3.44 | 1.78% | 150,129 |
| 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 |