Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
4.320
-0.160 (-3.57%)
At close: Aug 24, 2026, 4:00 PM EDT
4.347
+0.027 (0.63%)
After-hours: Aug 24, 2026, 5:19 PM EDT
Camp4 Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.46 | 4.52 | 4.26 | 4.32 | 4.32 | -3.57% | 109,475 |
| Aug 21, 2026 | 4.50 | 4.54 | 4.42 | 4.48 | 4.48 | 0.45% | 126,662 |
| Aug 20, 2026 | 4.57 | 4.95 | 4.37 | 4.46 | 4.46 | -4.09% | 395,642 |
| Aug 19, 2026 | 4.97 | 5.04 | 4.58 | 4.65 | 4.65 | -5.10% | 228,441 |
| Aug 18, 2026 | 5.00 | 5.18 | 4.84 | 4.90 | 4.90 | -2.00% | 128,473 |
| Aug 17, 2026 | 5.76 | 6.00 | 4.78 | 5.00 | 5.00 | -8.09% | 560,116 |
| Aug 14, 2026 | 4.50 | 5.48 | 4.21 | 5.44 | 5.44 | 20.89% | 408,027 |
| Aug 13, 2026 | 4.48 | 4.58 | 4.42 | 4.50 | 4.50 | -0.66% | 53,728 |
| Aug 12, 2026 | 4.20 | 4.63 | 4.12 | 4.53 | 4.53 | 8.63% | 492,547 |
| Aug 11, 2026 | 4.23 | 4.33 | 4.14 | 4.17 | 4.17 | -1.18% | 62,362 |
| Aug 10, 2026 | 4.25 | 4.29 | 4.09 | 4.22 | 4.22 | -0.47% | 84,730 |
| Aug 7, 2026 | 4.58 | 4.60 | 4.15 | 4.24 | 4.24 | -5.78% | 95,043 |
| Aug 6, 2026 | 4.20 | 4.59 | 4.04 | 4.50 | 4.50 | 12.22% | 654,780 |
| Aug 5, 2026 | 4.16 | 4.25 | 3.99 | 4.01 | 4.01 | -3.61% | 84,510 |
| Aug 4, 2026 | 4.28 | 4.36 | 4.06 | 4.16 | 4.16 | -1.19% | 209,925 |
| Aug 3, 2026 | 3.45 | 4.34 | 3.43 | 4.21 | 4.21 | 22.03% | 295,846 |
| Jul 31, 2026 | 3.45 | 3.54 | 3.34 | 3.45 | 3.45 | -0.58% | 91,214 |
| Jul 30, 2026 | 3.37 | 3.51 | 3.29 | 3.47 | 3.47 | 6.12% | 48,054 |
| Jul 29, 2026 | 3.45 | 3.55 | 3.24 | 3.27 | 3.27 | -4.39% | 92,771 |
| Jul 28, 2026 | 3.47 | 3.58 | 3.21 | 3.42 | 3.42 | - | 99,310 |
| Jul 27, 2026 | 3.28 | 3.58 | 3.16 | 3.42 | 3.42 | 8.23% | 336,698 |
| Jul 24, 2026 | 3.05 | 3.20 | 2.90 | 3.16 | 3.16 | 4.98% | 169,639 |
| Jul 23, 2026 | 3.08 | 3.22 | 2.94 | 3.01 | 3.01 | -3.22% | 182,230 |
| Jul 22, 2026 | 3.21 | 3.25 | 3.05 | 3.11 | 3.11 | -2.51% | 105,677 |
| Jul 21, 2026 | 3.29 | 3.45 | 3.15 | 3.19 | 3.19 | -3.92% | 141,054 |
| Jul 20, 2026 | 3.88 | 3.97 | 3.00 | 3.32 | 3.32 | -10.51% | 363,733 |
| Jul 17, 2026 | 3.90 | 3.93 | 3.46 | 3.71 | 3.71 | -4.87% | 355,546 |
| Jul 16, 2026 | 4.22 | 4.29 | 3.90 | 3.90 | 3.90 | -7.36% | 165,642 |
| Jul 15, 2026 | 4.43 | 4.52 | 4.17 | 4.21 | 4.21 | -5.39% | 121,862 |
| Jul 14, 2026 | 4.52 | 4.71 | 4.43 | 4.45 | 4.45 | -1.11% | 164,447 |
| Jul 13, 2026 | 4.28 | 4.60 | 4.28 | 4.50 | 4.50 | 3.93% | 108,129 |
| Jul 10, 2026 | 4.34 | 4.51 | 4.21 | 4.33 | 4.33 | -0.23% | 355,744 |
| Jul 9, 2026 | 4.19 | 4.46 | 4.01 | 4.34 | 4.34 | 3.58% | 187,374 |
| Jul 8, 2026 | 4.43 | 4.49 | 4.16 | 4.19 | 4.19 | -4.77% | 166,586 |
| Jul 7, 2026 | 4.26 | 4.51 | 4.18 | 4.40 | 4.40 | 2.80% | 173,330 |
| Jul 6, 2026 | 4.42 | 4.42 | 4.09 | 4.28 | 4.28 | -3.39% | 162,971 |
| Jul 2, 2026 | 4.38 | 4.50 | 4.18 | 4.43 | 4.43 | 2.07% | 114,974 |
| Jul 1, 2026 | 4.37 | 4.54 | 4.17 | 4.34 | 4.34 | -0.69% | 146,139 |
| Jun 30, 2026 | 4.50 | 4.58 | 4.20 | 4.37 | 4.37 | -1.58% | 215,886 |
| Jun 29, 2026 | 4.20 | 4.50 | 4.07 | 4.44 | 4.44 | 5.71% | 157,264 |
| Jun 26, 2026 | 4.03 | 4.31 | 3.82 | 4.20 | 4.20 | 7.14% | 3,406,293 |
| Jun 25, 2026 | 4.10 | 4.21 | 3.74 | 3.92 | 3.92 | -2.73% | 238,784 |
| Jun 24, 2026 | 4.40 | 4.60 | 3.98 | 4.03 | 4.03 | -7.57% | 208,944 |
| Jun 23, 2026 | 4.17 | 4.55 | 4.17 | 4.36 | 4.36 | 3.81% | 110,488 |
| Jun 22, 2026 | 4.18 | 4.30 | 3.98 | 4.20 | 4.20 | 1.69% | 116,116 |
| Jun 18, 2026 | 4.29 | 4.45 | 3.92 | 4.13 | 4.13 | -0.24% | 161,145 |
| Jun 17, 2026 | 4.33 | 4.60 | 4.09 | 4.14 | 4.14 | 0.24% | 197,566 |
| Jun 16, 2026 | 4.49 | 5.25 | 4.13 | 4.13 | 4.13 | 4.29% | 867,458 |
| Jun 15, 2026 | 4.19 | 4.24 | 3.95 | 3.96 | 3.96 | -5.49% | 88,370 |
| Jun 12, 2026 | 4.22 | 4.46 | 4.16 | 4.19 | 4.19 | -0.71% | 41,032 |