Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
4.510
+0.300 (7.13%)
At close: May 28, 2026, 4:00 PM EDT
4.490
-0.020 (-0.44%)
After-hours: May 28, 2026, 4:10 PM EDT
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |