Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
3.290
+0.130 (4.11%)
Oct 21, 2026, 4:00 PM EDT - Market closed
Camp4 Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.17 | 3.33 | 2.96 | 3.29 | 3.29 | 4.11% | 186,415 |
| Oct 20, 2026 | 3.18 | 3.38 | 3.11 | 3.16 | 3.16 | 0.64% | 89,173 |
| Oct 19, 2026 | 3.20 | 3.41 | 3.11 | 3.14 | 3.14 | -0.95% | 57,666 |
| Oct 16, 2026 | 3.45 | 3.45 | 3.17 | 3.17 | 3.17 | -8.12% | 92,402 |
| Oct 15, 2026 | 3.46 | 3.54 | 3.43 | 3.45 | 3.45 | 0.58% | 56,255 |
| Oct 14, 2026 | 3.33 | 3.45 | 3.17 | 3.43 | 3.43 | - | 155,715 |
| Oct 13, 2026 | 3.66 | 3.80 | 3.38 | 3.43 | 3.43 | -6.28% | 88,464 |
| Oct 12, 2026 | 3.71 | 3.76 | 3.65 | 3.66 | 3.66 | -2.92% | 36,060 |
| Oct 9, 2026 | 3.70 | 3.87 | 3.62 | 3.77 | 3.77 | 1.89% | 72,145 |
| Oct 8, 2026 | 3.80 | 3.80 | 3.51 | 3.70 | 3.70 | -3.65% | 278,266 |
| Oct 7, 2026 | 3.85 | 4.12 | 3.84 | 3.84 | 3.84 | -3.03% | 148,499 |
| Oct 6, 2026 | 4.03 | 4.03 | 3.75 | 3.96 | 3.96 | -1.25% | 1,228,781 |
| Oct 5, 2026 | 4.00 | 4.09 | 3.74 | 4.01 | 4.01 | 0.25% | 381,156 |
| Oct 2, 2026 | 3.90 | 4.05 | 3.69 | 4.00 | 4.00 | 4.17% | 367,956 |
| Oct 1, 2026 | 3.99 | 4.15 | 3.76 | 3.84 | 3.84 | -4.95% | 994,722 |
| Sep 30, 2026 | 3.96 | 4.09 | 3.86 | 4.04 | 4.04 | 3.32% | 170,661 |
| Sep 29, 2026 | 3.87 | 4.02 | 3.81 | 3.91 | 3.91 | 1.56% | 172,539 |
| Sep 28, 2026 | 3.86 | 3.95 | 3.73 | 3.85 | 3.85 | -1.79% | 116,912 |
| Sep 25, 2026 | 3.83 | 4.06 | 3.72 | 3.92 | 3.92 | 2.08% | 477,403 |
| Sep 24, 2026 | 3.78 | 3.94 | 3.68 | 3.84 | 3.84 | 3.23% | 130,348 |
| Sep 23, 2026 | 4.13 | 4.27 | 3.65 | 3.72 | 3.72 | -10.36% | 192,932 |
| Sep 22, 2026 | 4.21 | 4.24 | 3.86 | 4.15 | 4.15 | -0.48% | 161,168 |
| Sep 21, 2026 | 4.27 | 4.32 | 4.10 | 4.17 | 4.17 | -1.65% | 289,478 |
| Sep 18, 2026 | 4.03 | 4.27 | 3.95 | 4.24 | 4.24 | 5.21% | 1,043,116 |
| Sep 17, 2026 | 3.96 | 4.25 | 3.93 | 4.03 | 4.03 | 4.40% | 93,440 |
| Sep 16, 2026 | 4.19 | 4.37 | 3.84 | 3.86 | 3.86 | -7.88% | 300,786 |
| Sep 15, 2026 | 4.23 | 4.28 | 4.03 | 4.19 | 4.19 | -1.41% | 175,272 |
| Sep 14, 2026 | 4.26 | 4.49 | 4.18 | 4.25 | 4.25 | - | 167,037 |
| Sep 11, 2026 | 4.46 | 4.54 | 4.21 | 4.25 | 4.25 | -2.07% | 101,146 |
| Sep 10, 2026 | 4.30 | 4.50 | 4.15 | 4.34 | 4.34 | 0.23% | 115,643 |
| Sep 9, 2026 | 4.45 | 4.50 | 4.33 | 4.33 | 4.33 | -1.59% | 79,917 |
| Sep 8, 2026 | 4.40 | 4.53 | 4.30 | 4.40 | 4.40 | -0.23% | 280,483 |
| Sep 4, 2026 | 4.45 | 4.64 | 4.33 | 4.41 | 4.41 | -1.78% | 131,118 |
| Sep 3, 2026 | 3.87 | 4.53 | 3.76 | 4.49 | 4.49 | 18.16% | 1,280,634 |
| Sep 2, 2026 | 3.85 | 4.07 | 3.78 | 3.80 | 3.80 | 0.26% | 215,203 |
| Sep 1, 2026 | 3.85 | 3.95 | 3.70 | 3.79 | 3.79 | -4.29% | 229,391 |
| Aug 31, 2026 | 4.18 | 4.18 | 3.87 | 3.96 | 3.96 | -4.58% | 190,292 |
| Aug 28, 2026 | 4.18 | 4.30 | 4.03 | 4.15 | 4.15 | 0.24% | 142,058 |
| Aug 27, 2026 | 4.23 | 4.41 | 4.01 | 4.14 | 4.14 | -1.43% | 749,396 |
| Aug 26, 2026 | 4.45 | 4.53 | 4.05 | 4.20 | 4.20 | -5.62% | 364,503 |
| Aug 25, 2026 | 4.40 | 4.60 | 4.33 | 4.45 | 4.45 | 3.01% | 184,477 |
| Aug 24, 2026 | 4.46 | 4.52 | 4.26 | 4.32 | 4.32 | -3.57% | 109,480 |
| Aug 21, 2026 | 4.50 | 4.54 | 4.42 | 4.48 | 4.48 | 0.45% | 126,862 |
| Aug 20, 2026 | 4.57 | 4.95 | 4.37 | 4.46 | 4.46 | -4.09% | 395,653 |
| Aug 19, 2026 | 4.97 | 5.04 | 4.58 | 4.65 | 4.65 | -5.10% | 228,502 |
| Aug 18, 2026 | 5.00 | 5.18 | 4.84 | 4.90 | 4.90 | -2.00% | 128,501 |
| Aug 17, 2026 | 5.76 | 6.00 | 4.78 | 5.00 | 5.00 | -8.09% | 563,090 |
| Aug 14, 2026 | 4.50 | 5.48 | 4.21 | 5.44 | 5.44 | 20.89% | 426,629 |
| Aug 13, 2026 | 4.48 | 4.58 | 4.42 | 4.50 | 4.50 | -0.66% | 53,758 |
| Aug 12, 2026 | 4.20 | 4.63 | 4.12 | 4.53 | 4.53 | 8.63% | 493,137 |