Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
2.000
-0.005 (-0.25%)
At close: May 23, 2025, 4:00 PM
1.971
-0.029 (-1.43%)
After-hours: May 23, 2025, 7:10 PM EDT
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 2.12 | 2.30 | 2.00 | 2.30 | 2.30 | 9.52% | 173,333 |
| May 15, 2025 | 1.85 | 2.10 | 1.85 | 2.10 | 2.10 | 12.90% | 125,758 |
| May 14, 2025 | 2.10 | 2.10 | 1.80 | 1.86 | 1.86 | -7.92% | 185,726 |
| May 13, 2025 | 2.05 | 2.15 | 1.97 | 2.02 | 2.02 | -3.81% | 69,389 |
| May 12, 2025 | 2.07 | 2.21 | 2.04 | 2.10 | 2.10 | -1.41% | 155,726 |
| May 9, 2025 | 2.06 | 2.18 | 2.03 | 2.13 | 2.13 | -0.47% | 117,313 |
| May 8, 2025 | 2.10 | 2.16 | 1.96 | 2.14 | 2.14 | -2.28% | 291,607 |
| May 7, 2025 | 2.11 | 2.26 | 2.04 | 2.19 | 2.19 | -5.60% | 456,576 |
| May 6, 2025 | 2.14 | 2.39 | 1.81 | 2.32 | 2.32 | 20.83% | 11,641,073 |
| May 5, 2025 | 2.00 | 2.00 | 1.87 | 1.92 | 1.92 | -1.54% | 680,100 |
| May 2, 2025 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | 3.72% | 31,829 |
| May 1, 2025 | 1.86 | 1.98 | 1.78 | 1.88 | 1.88 | 6.21% | 56,671 |
| Apr 30, 2025 | 1.75 | 1.94 | 1.67 | 1.77 | 1.77 | 1.14% | 45,488 |
| Apr 29, 2025 | 1.85 | 1.90 | 1.71 | 1.75 | 1.75 | -5.15% | 42,773 |
| Apr 28, 2025 | 2.01 | 2.15 | 1.83 | 1.85 | 1.85 | -10.00% | 57,223 |
| Apr 25, 2025 | 1.95 | 2.07 | 1.95 | 2.05 | 2.05 | 3.02% | 16,998 |
| Apr 24, 2025 | 2.05 | 2.10 | 1.90 | 1.99 | 1.99 | 0.51% | 14,671 |
| Apr 23, 2025 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | 1.54% | 44,299 |
| Apr 22, 2025 | 2.00 | 2.09 | 1.91 | 1.95 | 1.95 | 2.63% | 28,483 |
| Apr 21, 2025 | 1.97 | 2.14 | 1.84 | 1.90 | 1.90 | -4.04% | 58,629 |
| Apr 17, 2025 | 1.61 | 2.03 | 1.61 | 1.98 | 1.98 | 22.22% | 63,294 |
| Apr 16, 2025 | 1.90 | 1.92 | 1.62 | 1.62 | 1.62 | -12.43% | 41,221 |
| Apr 15, 2025 | 1.80 | 1.95 | 1.80 | 1.85 | 1.85 | 3.93% | 174,342 |
| Apr 14, 2025 | 2.10 | 2.32 | 1.76 | 1.78 | 1.78 | -11.00% | 42,159 |
| Apr 11, 2025 | 2.23 | 2.23 | 1.91 | 2.00 | 2.00 | -4.76% | 38,808 |
| Apr 10, 2025 | 2.16 | 2.77 | 2.09 | 2.10 | 2.10 | -1.87% | 27,731 |
| Apr 9, 2025 | 2.41 | 2.41 | 2.03 | 2.14 | 2.14 | -7.36% | 46,020 |
| Apr 8, 2025 | 2.86 | 3.00 | 2.25 | 2.31 | 2.31 | -11.15% | 29,352 |
| Apr 7, 2025 | 2.97 | 2.97 | 2.44 | 2.60 | 2.60 | -14.19% | 35,983 |
| Apr 4, 2025 | 3.12 | 3.30 | 3.01 | 3.03 | 3.03 | -1.94% | 28,756 |
| Apr 3, 2025 | 3.71 | 3.84 | 3.09 | 3.09 | 3.09 | -12.34% | 27,196 |
| Apr 2, 2025 | 3.71 | 3.73 | 3.45 | 3.53 | 3.53 | -8.68% | 29,929 |
| Apr 1, 2025 | 4.10 | 4.13 | 3.84 | 3.86 | 3.86 | -3.50% | 13,539 |
| Mar 31, 2025 | 4.16 | 4.38 | 3.77 | 4.00 | 4.00 | -6.76% | 37,953 |
| Mar 28, 2025 | 4.99 | 4.99 | 4.25 | 4.29 | 4.29 | -2.94% | 19,908 |
| Mar 27, 2025 | 5.00 | 5.00 | 4.40 | 4.42 | 4.42 | -10.16% | 16,475 |
| Mar 26, 2025 | 5.08 | 5.20 | 4.73 | 4.92 | 4.92 | -4.47% | 40,863 |
| Mar 25, 2025 | 5.46 | 5.46 | 4.95 | 5.15 | 5.15 | -2.65% | 8,202 |
| Mar 24, 2025 | 5.42 | 5.74 | 5.12 | 5.29 | 5.29 | 0.57% | 18,967 |
| Mar 21, 2025 | 4.83 | 5.26 | 3.98 | 5.26 | 5.26 | 5.20% | 76,454 |
| Mar 20, 2025 | 5.57 | 5.71 | 4.80 | 5.00 | 5.00 | -8.93% | 14,162 |
| Mar 19, 2025 | 5.55 | 5.74 | 5.47 | 5.49 | 5.49 | -0.36% | 77,396 |
| Mar 18, 2025 | 5.47 | 5.51 | 5.19 | 5.51 | 5.51 | 2.61% | 9,171 |
| Mar 17, 2025 | 5.55 | 5.71 | 5.20 | 5.37 | 5.37 | -3.24% | 16,018 |
| Mar 14, 2025 | 5.32 | 5.71 | 5.32 | 5.55 | 5.55 | 1.65% | 10,173 |