Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
3.910
+0.050 (1.30%)
May 5, 2026, 11:23 AM EDT - Market open
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.90 | 4.21 | 3.90 | 4.05 | - | 4.92% | 8,439 |
| May 4, 2026 | 4.06 | 4.26 | 3.86 | 3.86 | 3.86 | -4.69% | 42,894 |
| May 1, 2026 | 4.12 | 4.37 | 4.00 | 4.05 | 4.05 | -2.88% | 91,317 |
| Apr 30, 2026 | 4.02 | 4.29 | 4.02 | 4.17 | 4.17 | 3.99% | 57,075 |
| Apr 29, 2026 | 4.31 | 4.39 | 3.90 | 4.01 | 4.01 | -6.09% | 59,000 |
| 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 |
| Apr 10, 2026 | 4.51 | 4.84 | 4.45 | 4.49 | 4.49 | - | 60,986 |
| Apr 9, 2026 | 4.50 | 4.65 | 4.40 | 4.49 | 4.49 | -1.97% | 35,942 |
| Apr 8, 2026 | 4.75 | 4.77 | 4.56 | 4.58 | 4.58 | -1.51% | 39,079 |
| Apr 7, 2026 | 4.46 | 4.75 | 4.44 | 4.65 | 4.65 | 3.56% | 182,594 |
| Apr 6, 2026 | 4.51 | 4.72 | 4.43 | 4.49 | 4.49 | 0.45% | 69,069 |
| Apr 2, 2026 | 4.39 | 4.58 | 4.36 | 4.47 | 4.47 | 0.22% | 38,013 |
| Apr 1, 2026 | 4.41 | 4.53 | 4.30 | 4.46 | 4.46 | 1.13% | 31,899 |
| Mar 31, 2026 | 4.01 | 4.72 | 4.00 | 4.41 | 4.41 | 10.25% | 102,464 |
| Mar 30, 2026 | 4.23 | 4.56 | 3.89 | 4.00 | 4.00 | -7.19% | 112,523 |
| Mar 27, 2026 | 4.52 | 4.52 | 4.31 | 4.31 | 4.31 | -5.48% | 59,672 |
| Mar 26, 2026 | 4.69 | 4.89 | 4.53 | 4.56 | 4.56 | -4.00% | 113,860 |
| Mar 25, 2026 | 4.54 | 4.99 | 4.54 | 4.75 | 4.75 | 4.86% | 105,305 |
| Mar 24, 2026 | 4.59 | 4.94 | 4.44 | 4.53 | 4.53 | -3.41% | 100,533 |
| Mar 23, 2026 | 5.01 | 5.09 | 4.69 | 4.69 | 4.69 | -6.20% | 118,540 |
| Mar 20, 2026 | 5.11 | 5.16 | 4.86 | 5.00 | 5.00 | -3.10% | 372,843 |
| Mar 19, 2026 | 5.25 | 5.89 | 5.06 | 5.16 | 5.16 | -3.19% | 95,982 |
| Mar 18, 2026 | 5.50 | 5.68 | 5.32 | 5.33 | 5.33 | -3.96% | 68,709 |
| Mar 17, 2026 | 5.41 | 5.85 | 5.35 | 5.55 | 5.55 | 1.28% | 152,830 |
| Mar 16, 2026 | 5.40 | 5.60 | 5.31 | 5.48 | 5.48 | 1.29% | 172,746 |
| Mar 13, 2026 | 5.43 | 5.43 | 5.01 | 5.41 | 5.41 | 0.56% | 107,587 |
| Mar 12, 2026 | 5.46 | 6.00 | 5.26 | 5.38 | 5.38 | -3.93% | 174,756 |
| Mar 11, 2026 | 6.49 | 6.65 | 5.31 | 5.60 | 5.60 | -7.44% | 377,408 |
| Mar 10, 2026 | 6.38 | 6.44 | 5.38 | 6.05 | 6.05 | -3.59% | 471,916 |
| Mar 9, 2026 | 4.19 | 7.75 | 4.19 | 6.28 | 6.28 | 49.40% | 5,920,819 |
| Mar 6, 2026 | 4.47 | 4.57 | 4.06 | 4.20 | 4.20 | -8.50% | 36,211 |
| Mar 5, 2026 | 3.99 | 4.70 | 3.99 | 4.59 | 4.59 | 12.50% | 90,940 |
| Mar 4, 2026 | 4.00 | 4.38 | 3.91 | 4.08 | 4.08 | 3.68% | 39,277 |
| Mar 3, 2026 | 4.20 | 4.46 | 3.89 | 3.94 | 3.94 | -10.87% | 69,607 |
| Mar 2, 2026 | 4.56 | 4.64 | 4.36 | 4.42 | 4.42 | -1.67% | 31,919 |
| 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% | 21,619 |
| Feb 25, 2026 | 4.76 | 4.76 | 4.27 | 4.45 | 4.45 | -5.32% | 37,917 |
| Feb 24, 2026 | 4.51 | 5.00 | 4.44 | 4.70 | 4.70 | 3.98% | 62,223 |