Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
4.415
-0.075 (-1.67%)
Mar 2, 2026, 4:00 PM EST - Market closed
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.56 | 4.64 | 4.36 | 4.42 | 4.42 | -1.67% | 31,809 |
| Feb 27, 2026 | 4.34 | 4.72 | 4.34 | 4.49 | 4.49 | - | 25,624 |
| Feb 26, 2026 | 4.44 | 4.83 | 4.22 | 4.49 | 4.49 | 0.90% | 21,618 |
| Feb 25, 2026 | 4.76 | 4.76 | 4.27 | 4.45 | 4.45 | -5.32% | 37,901 |
| Feb 24, 2026 | 4.51 | 5.00 | 4.44 | 4.70 | 4.70 | 3.98% | 62,223 |
| Feb 23, 2026 | 4.35 | 4.77 | 4.35 | 4.52 | 4.52 | 4.15% | 36,955 |
| Feb 20, 2026 | 4.22 | 4.97 | 4.22 | 4.34 | 4.34 | -2.47% | 69,050 |
| Feb 19, 2026 | 4.01 | 4.76 | 3.96 | 4.45 | 4.45 | 10.97% | 54,112 |
| Feb 18, 2026 | 4.06 | 4.57 | 4.00 | 4.01 | 4.01 | -1.23% | 38,937 |
| Feb 17, 2026 | 3.84 | 4.14 | 3.50 | 4.06 | 4.06 | 5.45% | 40,009 |
| Feb 13, 2026 | 4.46 | 4.52 | 3.85 | 3.85 | 3.85 | -12.30% | 41,963 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.39 | 4.39 | 4.39 | -6.20% | 34,804 |
| Feb 11, 2026 | 4.55 | 4.85 | 4.30 | 4.68 | 4.68 | 3.08% | 85,579 |
| Feb 10, 2026 | 4.32 | 4.72 | 4.10 | 4.54 | 4.54 | 4.85% | 79,211 |
| Feb 9, 2026 | 3.72 | 4.37 | 3.59 | 4.33 | 4.33 | 12.76% | 54,751 |
| Feb 6, 2026 | 3.65 | 3.98 | 3.65 | 3.84 | 3.84 | 6.96% | 40,897 |
| Feb 5, 2026 | 3.46 | 3.71 | 3.46 | 3.59 | 3.59 | 1.41% | 48,527 |
| Feb 4, 2026 | 3.54 | 3.72 | 3.39 | 3.54 | 3.54 | -1.67% | 94,041 |
| Feb 3, 2026 | 3.89 | 3.89 | 3.49 | 3.60 | 3.60 | -4.76% | 67,404 |
| Feb 2, 2026 | 3.59 | 3.85 | 3.48 | 3.78 | 3.78 | 2.16% | 25,068 |
| Jan 30, 2026 | 3.83 | 4.00 | 3.68 | 3.70 | 3.70 | -4.39% | 106,561 |
| Jan 29, 2026 | 4.00 | 4.15 | 3.69 | 3.87 | 3.87 | -3.25% | 41,156 |
| Jan 28, 2026 | 3.74 | 4.10 | 3.74 | 4.00 | 4.00 | 4.44% | 39,541 |
| Jan 27, 2026 | 3.51 | 3.83 | 3.30 | 3.83 | 3.83 | 11.34% | 68,820 |
| Jan 26, 2026 | 4.02 | 4.14 | 3.43 | 3.44 | 3.44 | -14.21% | 153,023 |
| Jan 23, 2026 | 4.68 | 4.83 | 3.95 | 4.01 | 4.01 | -14.13% | 142,994 |
| 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 |