Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
4.340
+0.140 (3.33%)
At close: Jun 23, 2026, 4:00 PM EDT
4.627
+0.287 (6.61%)
After-hours: Jun 23, 2026, 7:28 PM EDT
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.17 | 4.55 | 4.17 | 4.36 | 4.36 | 3.81% | 110,467 |
| Jun 22, 2026 | 4.18 | 4.30 | 3.98 | 4.20 | 4.20 | 1.69% | 116,076 |
| Jun 18, 2026 | 4.29 | 4.45 | 3.92 | 4.13 | 4.13 | -0.24% | 161,119 |
| Jun 17, 2026 | 4.33 | 4.60 | 4.09 | 4.14 | 4.14 | 0.24% | 196,396 |
| Jun 16, 2026 | 4.49 | 5.25 | 4.13 | 4.13 | 4.13 | 4.29% | 867,137 |
| 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 |
| Jun 11, 2026 | 4.46 | 4.52 | 4.16 | 4.22 | 4.22 | -2.76% | 60,245 |
| Jun 10, 2026 | 4.11 | 4.74 | 4.01 | 4.34 | 4.34 | 8.23% | 181,238 |
| Jun 9, 2026 | 4.09 | 4.44 | 4.00 | 4.01 | 4.01 | -1.96% | 60,027 |
| Jun 8, 2026 | 4.09 | 4.23 | 3.99 | 4.09 | 4.09 | -0.49% | 76,774 |
| Jun 5, 2026 | 4.24 | 4.46 | 4.00 | 4.11 | 4.11 | -4.42% | 68,805 |
| Jun 4, 2026 | 4.19 | 4.61 | 4.19 | 4.30 | 4.30 | 3.12% | 61,904 |
| Jun 3, 2026 | 3.98 | 4.22 | 3.93 | 4.17 | 4.17 | 4.77% | 48,448 |
| Jun 2, 2026 | 3.99 | 4.18 | 3.90 | 3.98 | 3.98 | -1.49% | 88,545 |
| Jun 1, 2026 | 4.39 | 4.65 | 3.90 | 4.04 | 4.04 | -7.97% | 81,225 |
| May 29, 2026 | 4.50 | 4.50 | 4.27 | 4.39 | 4.39 | -2.23% | 50,910 |
| May 28, 2026 | 4.22 | 4.62 | 4.02 | 4.49 | 4.49 | 6.65% | 93,729 |
| May 27, 2026 | 4.27 | 4.59 | 4.19 | 4.21 | 4.21 | 2.68% | 63,736 |
| May 26, 2026 | 4.48 | 4.63 | 4.01 | 4.10 | 4.10 | -9.09% | 105,656 |
| May 22, 2026 | 4.48 | 4.70 | 4.40 | 4.51 | 4.51 | 2.50% | 76,188 |
| May 21, 2026 | 4.42 | 4.70 | 4.35 | 4.40 | 4.40 | -2.22% | 60,659 |
| May 20, 2026 | 4.20 | 4.55 | 4.20 | 4.50 | 4.50 | 8.43% | 31,403 |
| May 19, 2026 | 4.46 | 4.62 | 4.15 | 4.15 | 4.15 | -8.99% | 47,284 |
| May 18, 2026 | 4.41 | 4.56 | 4.32 | 4.56 | 4.56 | 5.80% | 43,481 |
| May 15, 2026 | 4.34 | 4.45 | 4.26 | 4.31 | 4.31 | -1.60% | 34,763 |
| May 14, 2026 | 4.50 | 4.77 | 4.30 | 4.38 | 4.38 | -2.67% | 37,192 |
| May 13, 2026 | 4.46 | 5.01 | 4.34 | 4.50 | 4.50 | - | 373,818 |
| May 12, 2026 | 4.37 | 4.75 | 4.13 | 4.50 | 4.50 | 2.27% | 146,900 |
| May 11, 2026 | 4.40 | 4.72 | 4.35 | 4.40 | 4.40 | -1.35% | 81,383 |
| May 8, 2026 | 4.22 | 4.50 | 4.09 | 4.46 | 4.46 | 2.76% | 35,696 |
| May 7, 2026 | 4.01 | 4.35 | 4.00 | 4.34 | 4.34 | 6.90% | 46,455 |
| May 6, 2026 | 3.97 | 4.16 | 3.93 | 4.06 | 4.06 | 2.01% | 31,845 |
| May 5, 2026 | 3.90 | 4.21 | 3.80 | 3.98 | 3.98 | 3.11% | 86,944 |
| May 4, 2026 | 4.06 | 4.26 | 3.86 | 3.86 | 3.86 | -4.69% | 42,978 |
| May 1, 2026 | 4.12 | 4.37 | 4.00 | 4.05 | 4.05 | -2.88% | 104,295 |
| Apr 30, 2026 | 4.02 | 4.29 | 4.02 | 4.17 | 4.17 | 3.99% | 57,090 |
| Apr 29, 2026 | 4.31 | 4.39 | 3.90 | 4.01 | 4.01 | -6.09% | 59,010 |
| Apr 28, 2026 | 4.34 | 4.57 | 4.26 | 4.27 | 4.27 | -3.83% | 47,029 |
| Apr 27, 2026 | 4.43 | 4.65 | 4.18 | 4.44 | 4.44 | - | 102,504 |
| Apr 24, 2026 | 4.42 | 4.54 | 4.11 | 4.44 | 4.44 | - | 85,709 |
| Apr 23, 2026 | 4.60 | 4.67 | 4.36 | 4.44 | 4.44 | -2.63% | 29,315 |
| Apr 22, 2026 | 4.60 | 4.72 | 4.50 | 4.56 | 4.56 | -1.30% | 68,256 |
| Apr 21, 2026 | 4.51 | 4.64 | 4.51 | 4.62 | 4.62 | 2.44% | 22,547 |
| Apr 20, 2026 | 4.50 | 4.75 | 4.46 | 4.51 | 4.51 | 0.45% | 70,535 |
| Apr 17, 2026 | 4.50 | 4.80 | 4.48 | 4.49 | 4.49 | -0.22% | 150,727 |
| Apr 16, 2026 | 4.61 | 4.79 | 4.45 | 4.50 | 4.50 | -1.96% | 86,775 |
| Apr 15, 2026 | 4.51 | 4.95 | 4.50 | 4.59 | 4.59 | 1.55% | 157,128 |
| Apr 14, 2026 | 4.77 | 5.09 | 4.46 | 4.52 | 4.52 | -2.59% | 82,429 |
| Apr 13, 2026 | 4.39 | 4.81 | 4.39 | 4.64 | 4.64 | 3.34% | 33,931 |