CAMP Historical Prices
CAMP4 Therapeutics Corporation Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
7.75
Period low
2.90
Period change
+0.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.87 | 4.00 | 3.77 | 3.96 | +1.54% | 137,998 |
| Oct 29, 2026 | 3.69 | 3.99 | 3.66 | 3.90 | +6.85% | 151,977 |
| Oct 28, 2026 | 3.65 | 3.66 | 3.48 | 3.65 | +0.00% | 99,174 |
| Oct 27, 2026 | 3.26 | 3.75 | 3.25 | 3.65 | +13.71% | 260,819 |
| Oct 26, 2026 | 3.32 | 3.32 | 3.19 | 3.21 | -2.73% | 60,108 |
| Oct 23, 2026 | 3.39 | 3.39 | 3.21 | 3.30 | -2.65% | 282,975 |
| Oct 22, 2026 | 3.20 | 3.50 | 3.19 | 3.39 | +3.04% | 141,127 |
| Oct 21, 2026 | 3.17 | 3.33 | 2.96 | 3.29 | +4.11% | 186,415 |
| Oct 20, 2026 | 3.18 | 3.38 | 3.11 | 3.16 | +0.64% | 89,175 |
| Oct 19, 2026 | 3.20 | 3.41 | 3.11 | 3.14 | -0.95% | 57,711 |
| Oct 16, 2026 | 3.45 | 3.45 | 3.17 | 3.17 | -8.12% | 92,420 |
| Oct 15, 2026 | 3.46 | 3.54 | 3.43 | 3.45 | +0.58% | 56,257 |
| Oct 14, 2026 | 3.33 | 3.44 | 3.17 | 3.43 | +0.00% | 155,715 |
| Oct 13, 2026 | 3.66 | 3.80 | 3.38 | 3.43 | -6.28% | 88,465 |
| Oct 12, 2026 | 3.71 | 3.76 | 3.65 | 3.66 | -2.92% | 36,062 |
| Oct 9, 2026 | 3.70 | 3.87 | 3.62 | 3.77 | +1.89% | 72,146 |
| Oct 8, 2026 | 3.80 | 3.80 | 3.51 | 3.70 | -3.65% | 278,332 |
| Oct 7, 2026 | 3.85 | 4.12 | 3.84 | 3.84 | -3.03% | 148,499 |
| Oct 6, 2026 | 4.03 | 4.03 | 3.75 | 3.96 | -1.25% | 1,231,130 |
| Oct 5, 2026 | 4.00 | 4.09 | 3.74 | 4.01 | +0.25% | 381,158 |
| Oct 2, 2026 | 3.90 | 4.05 | 3.69 | 4.00 | +4.17% | 367,956 |
| Oct 1, 2026 | 3.99 | 4.15 | 3.76 | 3.84 | -4.95% | 994,722 |
| Sep 30, 2026 | 3.96 | 4.09 | 3.86 | 4.04 | +3.32% | 170,662 |
| Sep 29, 2026 | 3.87 | 4.02 | 3.81 | 3.91 | +1.56% | 172,539 |
| Sep 28, 2026 | 3.86 | 3.95 | 3.73 | 3.85 | -1.79% | 116,913 |
| Sep 25, 2026 | 3.83 | 4.06 | 3.72 | 3.92 | +2.08% | 477,403 |
| Sep 24, 2026 | 3.78 | 3.94 | 3.67 | 3.84 | +3.23% | 130,349 |
| Sep 23, 2026 | 4.13 | 4.27 | 3.65 | 3.72 | -10.36% | 192,932 |
| Sep 22, 2026 | 4.21 | 4.24 | 3.86 | 4.15 | -0.48% | 161,168 |
| Sep 21, 2026 | 4.27 | 4.32 | 4.10 | 4.17 | -1.65% | 289,479 |
| Sep 18, 2026 | 4.03 | 4.27 | 3.94 | 4.24 | +5.21% | 1,043,116 |
| Sep 17, 2026 | 3.96 | 4.25 | 3.93 | 4.03 | +4.40% | 93,441 |
| Sep 16, 2026 | 4.19 | 4.37 | 3.84 | 3.86 | -7.88% | 300,787 |
| Sep 15, 2026 | 4.23 | 4.28 | 4.03 | 4.19 | -1.41% | 175,273 |
| Sep 14, 2026 | 4.26 | 4.49 | 4.18 | 4.25 | +0.00% | 167,038 |
| Sep 11, 2026 | 4.46 | 4.54 | 4.21 | 4.25 | -1.85% | 101,147 |
| Sep 9, 2026 | 4.45 | 4.50 | 4.33 | 4.33 | -1.59% | 79,918 |
| Sep 8, 2026 | 4.40 | 4.53 | 4.30 | 4.40 | -0.23% | 280,482 |
| Sep 4, 2026 | 4.45 | 4.64 | 4.33 | 4.41 | -1.78% | 131,118 |
| Sep 3, 2026 | 3.87 | 4.53 | 3.76 | 4.49 | +18.16% | 1,280,634 |
| Sep 2, 2026 | 3.85 | 4.07 | 3.78 | 3.80 | -4.04% | 215,204 |
| Aug 31, 2026 | 4.18 | 4.18 | 3.87 | 3.96 | -4.58% | 190,292 |
| Aug 28, 2026 | 4.18 | 4.30 | 4.03 | 4.15 | +0.24% | 142,059 |
| Aug 27, 2026 | 4.23 | 4.41 | 4.01 | 4.14 | -1.43% | 685,084 |
| Aug 26, 2026 | 4.45 | 4.53 | 4.05 | 4.20 | -5.62% | 364,504 |
| Aug 25, 2026 | 4.40 | 4.60 | 4.33 | 4.45 | +3.01% | 184,478 |
| Aug 24, 2026 | 4.46 | 4.52 | 4.26 | 4.32 | -3.57% | 109,481 |
| Aug 21, 2026 | 4.50 | 4.54 | 4.42 | 4.48 | +0.45% | 126,863 |
| Aug 20, 2026 | 4.57 | 4.95 | 4.37 | 4.46 | -4.09% | 395,653 |
| Aug 19, 2026 | 4.97 | 5.04 | 4.58 | 4.65 | -5.10% | 228,502 |
| Aug 18, 2026 | 5.00 | 5.18 | 4.84 | 4.90 | -2.00% | 128,501 |
| Aug 17, 2026 | 5.76 | 6.00 | 4.78 | 5.00 | -8.09% | 563,090 |
| Aug 14, 2026 | 4.50 | 5.48 | 4.21 | 5.44 | +20.89% | 426,630 |
| Aug 13, 2026 | 4.48 | 4.58 | 4.42 | 4.50 | -0.66% | 53,758 |
| Aug 12, 2026 | 4.20 | 4.63 | 4.12 | 4.53 | +8.63% | 493,137 |
| Aug 11, 2026 | 4.23 | 4.33 | 4.13 | 4.17 | -1.18% | 62,364 |
| Aug 10, 2026 | 4.25 | 4.29 | 4.09 | 4.22 | -0.47% | 85,331 |
| Aug 7, 2026 | 4.58 | 4.60 | 4.15 | 4.24 | -5.78% | 95,102 |
| Aug 6, 2026 | 4.20 | 4.58 | 4.04 | 4.50 | +12.22% | 658,857 |
| Aug 5, 2026 | 4.16 | 4.25 | 3.99 | 4.01 | -3.61% | 86,193 |
| Aug 4, 2026 | 4.28 | 4.36 | 4.06 | 4.16 | -1.19% | 210,549 |
| Aug 3, 2026 | 3.45 | 4.34 | 3.43 | 4.21 | +22.03% | 296,049 |
| Jul 31, 2026 | 3.45 | 3.54 | 3.34 | 3.45 | -0.58% | 91,214 |
| Jul 30, 2026 | 3.37 | 3.51 | 3.29 | 3.47 | +6.12% | 48,055 |
| Jul 29, 2026 | 3.45 | 3.55 | 3.24 | 3.27 | -4.39% | 92,772 |
| Jul 28, 2026 | 3.47 | 3.58 | 3.21 | 3.42 | +0.00% | 99,311 |
| Jul 27, 2026 | 3.28 | 3.58 | 3.16 | 3.42 | +8.23% | 336,699 |
| Jul 24, 2026 | 3.05 | 3.20 | 2.90 | 3.16 | +4.98% | 169,640 |
| Jul 23, 2026 | 3.08 | 3.22 | 2.94 | 3.01 | -3.22% | 182,230 |
| Jul 22, 2026 | 3.21 | 3.25 | 3.05 | 3.11 | -2.51% | 105,677 |
| Jul 21, 2026 | 3.29 | 3.45 | 3.15 | 3.19 | -3.92% | 141,054 |
| Jul 20, 2026 | 3.88 | 3.96 | 3.00 | 3.32 | -10.51% | 363,733 |
| Jul 17, 2026 | 3.90 | 3.93 | 3.46 | 3.71 | -4.87% | 355,546 |
| Jul 16, 2026 | 4.22 | 4.29 | 3.90 | 3.90 | -7.36% | 165,641 |
| Jul 15, 2026 | 4.43 | 4.52 | 4.17 | 4.21 | -5.39% | 121,863 |
| Jul 14, 2026 | 4.52 | 4.71 | 4.43 | 4.45 | -1.11% | 163,430 |
| Jul 13, 2026 | 4.28 | 4.60 | 4.28 | 4.50 | +3.93% | 108,129 |
| Jul 10, 2026 | 4.34 | 4.50 | 4.21 | 4.33 | -0.23% | 355,745 |
| Jul 9, 2026 | 4.19 | 4.46 | 4.00 | 4.34 | +3.58% | 187,374 |
| Jul 8, 2026 | 4.42 | 4.49 | 4.16 | 4.19 | -4.77% | 166,586 |
| Jul 7, 2026 | 4.26 | 4.51 | 4.18 | 4.40 | +2.80% | 173,330 |
| Jul 6, 2026 | 4.42 | 4.42 | 4.09 | 4.28 | -3.39% | 162,972 |
| Jul 2, 2026 | 4.38 | 4.50 | 4.18 | 4.43 | +2.07% | 114,975 |
| Jul 1, 2026 | 4.37 | 4.54 | 4.17 | 4.34 | -0.69% | 146,139 |
| Jun 30, 2026 | 4.50 | 4.58 | 4.20 | 4.37 | -1.58% | 215,886 |
| Jun 29, 2026 | 4.20 | 4.50 | 4.07 | 4.44 | +5.71% | 157,264 |
| Jun 26, 2026 | 4.03 | 4.31 | 3.82 | 4.20 | +7.14% | 3,406,294 |
| Jun 25, 2026 | 4.10 | 4.21 | 3.74 | 3.92 | -2.73% | 238,784 |
| Jun 24, 2026 | 4.40 | 4.60 | 3.98 | 4.03 | -7.57% | 208,944 |
| Jun 23, 2026 | 4.17 | 4.54 | 4.17 | 4.36 | +3.81% | 110,489 |
| Jun 22, 2026 | 4.18 | 4.30 | 3.98 | 4.20 | +1.69% | 116,116 |
| Jun 18, 2026 | 4.29 | 4.45 | 3.92 | 4.13 | -0.24% | 161,146 |
| Jun 17, 2026 | 4.33 | 4.60 | 4.09 | 4.14 | +0.24% | 197,567 |
| Jun 16, 2026 | 4.49 | 5.25 | 4.13 | 4.13 | +4.29% | 867,459 |
| Jun 15, 2026 | 4.19 | 4.24 | 3.95 | 3.96 | -5.49% | 88,371 |
| Jun 12, 2026 | 4.22 | 4.46 | 4.16 | 4.19 | -0.71% | 41,032 |
| Jun 11, 2026 | 4.46 | 4.52 | 4.16 | 4.22 | -2.76% | 60,245 |
| Jun 10, 2026 | 4.11 | 4.74 | 4.01 | 4.34 | +8.23% | 181,389 |
| Jun 9, 2026 | 4.09 | 4.44 | 4.00 | 4.01 | -1.96% | 60,028 |
| Jun 8, 2026 | 4.09 | 4.23 | 3.99 | 4.09 | -0.49% | 77,822 |
| Jun 5, 2026 | 4.24 | 4.46 | 4.00 | 4.11 | -4.42% | 68,958 |
| Jun 4, 2026 | 4.19 | 4.61 | 4.19 | 4.30 | +3.12% | 61,926 |
| Jun 3, 2026 | 3.98 | 4.22 | 3.93 | 4.17 | +4.77% | 48,449 |
| Jun 2, 2026 | 3.99 | 4.17 | 3.90 | 3.98 | -1.49% | 88,546 |
| Jun 1, 2026 | 4.39 | 4.65 | 3.90 | 4.04 | -7.97% | 81,755 |
| May 29, 2026 | 4.50 | 4.50 | 4.27 | 4.39 | -2.23% | 50,910 |
| May 28, 2026 | 4.22 | 4.62 | 4.02 | 4.49 | +6.65% | 93,730 |
| May 27, 2026 | 4.27 | 4.59 | 4.18 | 4.21 | +2.68% | 63,973 |
| May 26, 2026 | 4.48 | 4.63 | 4.01 | 4.10 | -9.09% | 113,140 |
| May 22, 2026 | 4.48 | 4.70 | 4.40 | 4.51 | +2.50% | 76,188 |
| May 21, 2026 | 4.42 | 4.70 | 4.35 | 4.40 | -2.22% | 60,661 |
| May 20, 2026 | 4.20 | 4.55 | 4.20 | 4.50 | +8.43% | 31,403 |
| May 19, 2026 | 4.46 | 4.62 | 4.15 | 4.15 | -8.99% | 47,345 |
| May 18, 2026 | 4.41 | 4.56 | 4.32 | 4.56 | +5.80% | 43,496 |
| May 15, 2026 | 4.34 | 4.45 | 4.26 | 4.31 | -1.60% | 34,763 |
| May 14, 2026 | 4.50 | 4.77 | 4.30 | 4.38 | -2.67% | 37,193 |
| May 13, 2026 | 4.46 | 5.01 | 4.34 | 4.50 | +0.00% | 373,818 |
| May 12, 2026 | 4.37 | 4.75 | 4.13 | 4.50 | +2.27% | 146,900 |
| May 11, 2026 | 4.40 | 4.72 | 4.35 | 4.40 | -1.35% | 81,384 |
| May 8, 2026 | 4.22 | 4.50 | 4.09 | 4.46 | +2.76% | 35,697 |
| May 7, 2026 | 4.01 | 4.35 | 4.00 | 4.34 | +6.90% | 46,456 |
| May 6, 2026 | 3.97 | 4.16 | 3.92 | 4.06 | +2.01% | 31,845 |
| May 5, 2026 | 3.90 | 4.21 | 3.80 | 3.98 | +3.11% | 86,945 |
| May 4, 2026 | 4.06 | 4.26 | 3.86 | 3.86 | -4.69% | 42,979 |
| May 1, 2026 | 4.12 | 4.37 | 4.00 | 4.05 | -2.88% | 104,296 |
| Apr 30, 2026 | 4.02 | 4.29 | 4.02 | 4.17 | +3.99% | 57,091 |
| Apr 29, 2026 | 4.31 | 4.39 | 3.90 | 4.01 | -6.09% | 56,841 |
| Apr 28, 2026 | 4.34 | 4.57 | 4.25 | 4.27 | -3.83% | 47,029 |
| Apr 27, 2026 | 4.43 | 4.65 | 4.18 | 4.44 | +0.00% | 102,505 |
| Apr 24, 2026 | 4.42 | 4.54 | 4.11 | 4.44 | +0.00% | 85,707 |
| Apr 23, 2026 | 4.60 | 4.67 | 4.36 | 4.44 | -2.63% | 29,315 |
| Apr 22, 2026 | 4.60 | 4.72 | 4.50 | 4.56 | -1.30% | 68,256 |
| Apr 21, 2026 | 4.51 | 4.64 | 4.51 | 4.62 | +2.44% | 22,547 |
| Apr 20, 2026 | 4.50 | 4.75 | 4.46 | 4.51 | +0.45% | 70,536 |
| Apr 17, 2026 | 4.50 | 4.80 | 4.48 | 4.49 | -0.22% | 150,728 |
| Apr 16, 2026 | 4.61 | 4.79 | 4.45 | 4.50 | -1.96% | 86,776 |
| Apr 15, 2026 | 4.51 | 4.95 | 4.50 | 4.59 | +1.55% | 157,129 |
| Apr 14, 2026 | 4.77 | 5.09 | 4.46 | 4.52 | -2.59% | 82,430 |
| Apr 13, 2026 | 4.39 | 4.81 | 4.39 | 4.64 | +3.34% | 33,931 |
| Apr 10, 2026 | 4.51 | 4.84 | 4.45 | 4.49 | +0.00% | 60,986 |
| Apr 9, 2026 | 4.50 | 4.65 | 4.40 | 4.49 | -1.97% | 35,942 |
| Apr 8, 2026 | 4.75 | 4.77 | 4.56 | 4.58 | -1.51% | 39,079 |
| Apr 7, 2026 | 4.46 | 4.75 | 4.44 | 4.65 | +3.56% | 182,595 |
| Apr 6, 2026 | 4.51 | 4.72 | 4.43 | 4.49 | +0.45% | 69,070 |
| Apr 2, 2026 | 4.39 | 4.58 | 4.36 | 4.47 | +0.22% | 38,013 |
| Apr 1, 2026 | 4.41 | 4.53 | 4.30 | 4.46 | +1.13% | 31,899 |
| Mar 31, 2026 | 4.01 | 4.72 | 4.00 | 4.41 | +10.25% | 102,465 |
| Mar 30, 2026 | 4.23 | 4.56 | 3.89 | 4.00 | -7.19% | 112,524 |
| Mar 27, 2026 | 4.52 | 4.52 | 4.31 | 4.31 | -5.48% | 59,672 |
| Mar 26, 2026 | 4.69 | 4.88 | 4.53 | 4.56 | -4.00% | 113,861 |
| Mar 25, 2026 | 4.54 | 4.99 | 4.54 | 4.75 | +4.86% | 105,306 |
| Mar 24, 2026 | 4.59 | 4.94 | 4.44 | 4.53 | -3.41% | 100,534 |
| Mar 23, 2026 | 5.01 | 5.09 | 4.69 | 4.69 | -6.20% | 118,541 |
| Mar 20, 2026 | 5.11 | 5.16 | 4.86 | 5.00 | -3.10% | 372,844 |
| Mar 19, 2026 | 5.25 | 5.89 | 5.06 | 5.16 | -3.19% | 95,982 |
| Mar 18, 2026 | 5.50 | 5.67 | 5.32 | 5.33 | -3.96% | 68,710 |
| Mar 17, 2026 | 5.41 | 5.85 | 5.35 | 5.55 | +1.28% | 152,830 |
| Mar 16, 2026 | 5.40 | 5.60 | 5.31 | 5.48 | +1.29% | 172,747 |
| Mar 13, 2026 | 5.43 | 5.43 | 5.01 | 5.41 | +0.56% | 107,587 |
| Mar 12, 2026 | 5.46 | 6.00 | 5.26 | 5.38 | -3.93% | 174,756 |
| Mar 11, 2026 | 6.49 | 6.65 | 5.31 | 5.60 | -7.44% | 377,409 |
| Mar 10, 2026 | 6.38 | 6.44 | 5.38 | 6.05 | -3.59% | 471,917 |
| Mar 9, 2026 | 4.19 | 7.75 | 4.19 | 6.28 | +49.40% | 5,920,820 |
| Mar 6, 2026 | 4.47 | 4.57 | 4.06 | 4.20 | -8.50% | 36,212 |
| Mar 5, 2026 | 3.99 | 4.70 | 3.99 | 4.59 | +12.50% | 90,940 |
| Mar 4, 2026 | 4.00 | 4.38 | 3.90 | 4.08 | +3.68% | 39,278 |
| Mar 3, 2026 | 4.20 | 4.46 | 3.89 | 3.94 | -10.87% | 69,608 |
| Mar 2, 2026 | 4.56 | 4.64 | 4.36 | 4.42 | -1.67% | 31,920 |
| Feb 27, 2026 | 4.34 | 4.72 | 4.34 | 4.49 | +0.00% | 25,624 |
| Feb 26, 2026 | 4.44 | 4.83 | 4.22 | 4.49 | +0.90% | 21,619 |
| Feb 25, 2026 | 4.76 | 4.76 | 4.27 | 4.45 | -5.32% | 37,917 |
| Feb 24, 2026 | 4.51 | 5.00 | 4.44 | 4.70 | +3.98% | 62,224 |
| Feb 23, 2026 | 4.35 | 4.77 | 4.35 | 4.52 | +4.15% | 36,955 |
| Feb 20, 2026 | 4.22 | 4.97 | 4.22 | 4.34 | -2.47% | 69,051 |
| Feb 19, 2026 | 4.01 | 4.75 | 3.96 | 4.45 | +10.97% | 54,120 |
| Feb 18, 2026 | 4.06 | 4.57 | 4.00 | 4.01 | -1.23% | 38,940 |
| Feb 17, 2026 | 3.84 | 4.14 | 3.50 | 4.06 | +5.45% | 40,019 |
| Feb 13, 2026 | 4.46 | 4.52 | 3.85 | 3.85 | -12.30% | 41,963 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.39 | 4.39 | -6.20% | 34,804 |
| Feb 11, 2026 | 4.55 | 4.85 | 4.30 | 4.68 | +3.08% | 85,584 |
| Feb 10, 2026 | 4.32 | 4.72 | 4.10 | 4.54 | +4.85% | 79,284 |
| Feb 9, 2026 | 3.72 | 4.37 | 3.58 | 4.33 | +12.76% | 54,827 |
| Feb 6, 2026 | 3.65 | 3.98 | 3.65 | 3.84 | +6.96% | 40,897 |
| Feb 5, 2026 | 3.46 | 3.71 | 3.46 | 3.59 | +1.41% | 48,529 |
| Feb 4, 2026 | 3.54 | 3.71 | 3.39 | 3.54 | -1.67% | 94,059 |
| Feb 3, 2026 | 3.88 | 3.88 | 3.48 | 3.60 | -4.76% | 67,418 |
| Feb 2, 2026 | 3.59 | 3.85 | 3.48 | 3.78 | +2.16% | 25,068 |
| Jan 30, 2026 | 3.83 | 4.00 | 3.68 | 3.70 | -4.39% | 106,561 |
| Jan 29, 2026 | 4.00 | 4.15 | 3.69 | 3.87 | -3.25% | 41,196 |
| Jan 28, 2026 | 3.74 | 4.10 | 3.74 | 4.00 | +4.44% | 39,541 |
| Jan 27, 2026 | 3.51 | 3.83 | 3.30 | 3.83 | +11.34% | 68,828 |
| Jan 26, 2026 | 4.02 | 4.14 | 3.43 | 3.44 | -14.21% | 153,075 |
| Jan 23, 2026 | 4.68 | 4.83 | 3.95 | 4.01 | -14.13% | 143,873 |
| Jan 22, 2026 | 4.64 | 5.46 | 4.50 | 4.67 | +3.78% | 128,100 |
| Jan 21, 2026 | 4.40 | 4.83 | 4.24 | 4.50 | +1.35% | 92,505 |
| Jan 20, 2026 | 5.51 | 5.51 | 4.39 | 4.44 | -21.00% | 138,489 |
| Jan 16, 2026 | 5.71 | 5.93 | 5.57 | 5.62 | -2.77% | 105,175 |
| Jan 15, 2026 | 5.86 | 6.00 | 5.60 | 5.78 | -2.36% | 54,480 |
| Jan 14, 2026 | 6.07 | 6.12 | 5.91 | 5.92 | -2.31% | 73,662 |
| Jan 13, 2026 | 6.04 | 6.30 | 5.84 | 6.06 | +0.33% | 70,063 |
| Jan 12, 2026 | 5.99 | 6.22 | 5.80 | 6.04 | +1.85% | 72,638 |
| Jan 9, 2026 | 6.11 | 6.50 | 5.85 | 5.93 | -4.35% | 212,952 |
| Jan 8, 2026 | 6.21 | 6.56 | 6.13 | 6.20 | +0.00% | 167,315 |
| Jan 7, 2026 | 6.00 | 6.44 | 5.97 | 6.20 | +3.51% | 260,487 |
| Jan 6, 2026 | 6.01 | 6.26 | 5.75 | 5.99 | +0.00% | 67,183 |
| Jan 5, 2026 | 6.19 | 6.20 | 5.62 | 5.99 | -0.17% | 68,249 |
| Jan 2, 2026 | 6.22 | 6.22 | 5.96 | 6.00 | -2.12% | 107,739 |
| Dec 31, 2025 | 5.82 | 6.43 | 5.78 | 6.13 | +4.07% | 150,777 |
| Dec 30, 2025 | 6.06 | 6.40 | 5.75 | 5.89 | -1.67% | 69,221 |
| Dec 29, 2025 | 5.83 | 6.09 | 5.60 | 5.99 | +0.50% | 65,792 |
| Dec 26, 2025 | 5.92 | 6.24 | 5.89 | 5.96 | +0.68% | 93,651 |
| Dec 24, 2025 | 5.97 | 6.05 | 5.51 | 5.92 | -0.34% | 206,567 |
| Dec 23, 2025 | 5.94 | 6.31 | 5.90 | 5.94 | -1.00% | 86,056 |
| Dec 22, 2025 | 6.31 | 6.41 | 5.98 | 6.00 | -5.96% | 142,926 |
| Dec 19, 2025 | 6.02 | 6.50 | 6.02 | 6.38 | +2.74% | 1,796,420 |
| Dec 18, 2025 | 6.18 | 7.00 | 5.99 | 6.21 | -12.90% | 691,346 |
| Dec 17, 2025 | 6.81 | 7.30 | 6.67 | 7.13 | +1.71% | 580,635 |
| Dec 16, 2025 | 6.58 | 7.01 | 6.35 | 7.01 | +3.85% | 398,016 |
| Dec 15, 2025 | 6.30 | 6.86 | 6.01 | 6.75 | +4.01% | 562,321 |
| Dec 12, 2025 | 5.89 | 6.60 | 5.51 | 6.49 | +7.99% | 242,804 |
| Dec 11, 2025 | 5.42 | 6.28 | 4.89 | 6.01 | +5.07% | 217,437 |
| Dec 10, 2025 | 4.56 | 5.95 | 4.41 | 5.72 | +24.35% | 377,200 |
| Dec 9, 2025 | 3.53 | 4.69 | 3.43 | 4.60 | +26.03% | 212,598 |
| Dec 8, 2025 | 3.37 | 3.81 | 3.37 | 3.65 | +12.31% | 165,117 |
| Dec 5, 2025 | 3.45 | 3.60 | 3.23 | 3.25 | -4.13% | 67,464 |
| Dec 4, 2025 | 3.34 | 3.44 | 3.14 | 3.39 | +4.31% | 52,697 |
| Dec 3, 2025 | 3.41 | 3.50 | 3.16 | 3.25 | -1.81% | 56,836 |
| Dec 2, 2025 | 3.28 | 3.52 | 3.23 | 3.31 | +2.16% | 48,526 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.20 | 3.24 | -14.74% | 81,953 |
| Nov 28, 2025 | 3.67 | 3.96 | 3.53 | 3.80 | +4.97% | 37,653 |
| Nov 26, 2025 | 3.47 | 3.71 | 3.40 | 3.62 | +7.10% | 59,522 |
| Nov 25, 2025 | 3.42 | 3.60 | 3.28 | 3.38 | +1.50% | 65,381 |
| Nov 24, 2025 | 2.90 | 3.52 | 2.90 | 3.33 | +14.83% | 146,675 |
| Nov 21, 2025 | 3.55 | 3.55 | 2.90 | 2.90 | -17.38% | 201,180 |
| Nov 20, 2025 | 3.78 | 4.10 | 3.35 | 3.51 | -5.39% | 73,947 |
| Nov 19, 2025 | 3.95 | 4.09 | 3.70 | 3.71 | -6.08% | 44,504 |
| Nov 18, 2025 | 4.05 | 4.13 | 3.95 | 3.95 | -1.00% | 52,356 |
| Nov 17, 2025 | 4.17 | 4.41 | 3.91 | 3.99 | -2.68% | 72,908 |
| Nov 14, 2025 | 4.01 | 4.44 | 4.01 | 4.10 | -3.98% | 54,512 |
| Nov 13, 2025 | 4.31 | 4.50 | 4.07 | 4.27 | -2.73% | 57,065 |
| Nov 12, 2025 | 4.14 | 4.47 | 3.95 | 4.39 | +6.30% | 52,438 |
| Nov 11, 2025 | 4.15 | 4.48 | 3.99 | 4.13 | -0.72% | 64,443 |
| Nov 10, 2025 | 4.27 | 4.51 | 4.04 | 4.16 | -2.12% | 71,366 |
| Nov 7, 2025 | 4.35 | 4.60 | 3.50 | 4.25 | -4.49% | 311,867 |
| Nov 6, 2025 | 4.13 | 4.45 | 4.07 | 4.45 | +6.97% | 122,393 |
| Nov 5, 2025 | 3.76 | 4.25 | 3.70 | 4.16 | +10.34% | 114,351 |
| Nov 4, 2025 | 3.92 | 4.14 | 3.62 | 3.77 | -4.31% | 71,591 |
| Nov 3, 2025 | 4.16 | 4.24 | 3.90 | 3.94 | -5.29% | 70,438 |
Daily open, high, low, close and volume for CAMP4 Therapeutics Corporation Common Stock (CAMP). Showing 248 trading days. Unadjusted prices.