CAMP4 Therapeutics Corporation - Common Stock (CAMP)
4.0900
-0.0700 (-1.68%)
NASDAQ· Last Trade: Aug 5th, 12:48 PM EDT
Historical Prices For CAMP4 Therapeutics Corporation - Common Stock (CAMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 4.28 | 4.36 | 4.06 | 4.16 | 210,547 | 4.16 |
| 8/03/2026 | 3.45 | 4.34 | 3.43 | 4.21 | 296,045 | 4.21 |
| 7/31/2026 | 3.45 | 3.54 | 3.34 | 3.45 | 91,215 | 3.45 |
| 7/30/2026 | 3.37 | 3.51 | 3.29 | 3.47 | 48,055 | 3.47 |
| 7/29/2026 | 3.45 | 3.55 | 3.24 | 3.27 | 92,771 | 3.27 |
| 7/28/2026 | 3.47 | 3.58 | 3.21 | 3.42 | 99,310 | 3.42 |
| 7/27/2026 | 3.28 | 3.58 | 3.16 | 3.42 | 336,699 | 3.42 |
| 7/24/2026 | 3.05 | 3.20 | 2.90 | 3.16 | 169,641 | 3.16 |
| 7/23/2026 | 3.08 | 3.22 | 2.94 | 3.01 | 182,230 | 3.01 |
| 7/22/2026 | 3.21 | 3.25 | 3.05 | 3.11 | 105,474 | 3.11 |
| 7/21/2026 | 3.29 | 3.45 | 3.15 | 3.19 | 141,053 | 3.19 |
| 7/20/2026 | 3.88 | 3.96 | 3.00 | 3.32 | 363,732 | 3.32 |
| 7/17/2026 | 3.90 | 3.93 | 3.46 | 3.71 | 355,546 | 3.71 |
| 7/16/2026 | 4.22 | 4.29 | 3.90 | 3.90 | 165,642 | 3.90 |
| 7/15/2026 | 4.43 | 4.52 | 4.17 | 4.21 | 121,863 | 4.21 |
| 7/14/2026 | 4.52 | 4.71 | 4.43 | 4.45 | 164,448 | 4.45 |
| 7/13/2026 | 4.28 | 4.60 | 4.28 | 4.50 | 108,130 | 4.50 |
| 7/10/2026 | 4.34 | 4.50 | 4.21 | 4.33 | 355,745 | 4.33 |
| 7/09/2026 | 4.19 | 4.46 | 4.00 | 4.34 | 187,375 | 4.34 |
| 7/08/2026 | 4.43 | 4.49 | 4.16 | 4.19 | 166,586 | 4.19 |
| 7/07/2026 | 4.26 | 4.51 | 4.18 | 4.40 | 173,330 | 4.40 |
| 7/06/2026 | 4.42 | 4.42 | 4.09 | 4.28 | 162,973 | 4.28 |
| 7/02/2026 | 4.38 | 4.50 | 4.18 | 4.43 | 114,975 | 4.43 |
| 7/01/2026 | 4.37 | 4.54 | 4.17 | 4.34 | 146,139 | 4.34 |
| 6/30/2026 | 4.50 | 4.58 | 4.20 | 4.37 | 215,885 | 4.37 |
| 6/29/2026 | 4.20 | 4.50 | 4.07 | 4.44 | 157,264 | 4.44 |
| 6/26/2026 | 4.03 | 4.31 | 3.82 | 4.20 | 3,406,294 | 4.20 |
| 6/25/2026 | 4.10 | 4.21 | 3.74 | 3.92 | 238,785 | 3.92 |
| 6/24/2026 | 4.40 | 4.60 | 3.98 | 4.03 | 208,944 | 4.03 |
| 6/23/2026 | 4.17 | 4.54 | 4.17 | 4.36 | 110,489 | 4.36 |
| 6/22/2026 | 4.18 | 4.30 | 3.98 | 4.20 | 116,118 | 4.20 |
| 6/18/2026 | 4.29 | 4.45 | 3.92 | 4.13 | 161,146 | 4.13 |
| 6/17/2026 | 4.33 | 4.60 | 4.09 | 4.14 | 197,499 | 4.14 |
| 6/16/2026 | 4.49 | 5.25 | 4.13 | 4.13 | 867,334 | 4.13 |
| 6/15/2026 | 4.19 | 4.24 | 3.95 | 3.96 | 88,371 | 3.96 |
| 6/12/2026 | 4.22 | 4.46 | 4.16 | 4.19 | 41,032 | 4.19 |
| 6/11/2026 | 4.46 | 4.52 | 4.16 | 4.22 | 60,245 | 4.22 |
| 6/10/2026 | 4.06 | 4.74 | 4.01 | 4.34 | 181,389 | 4.34 |
| 6/09/2026 | 4.09 | 4.44 | 4.00 | 4.01 | 60,028 | 4.01 |
| 6/08/2026 | 4.09 | 4.23 | 3.99 | 4.09 | 77,822 | 4.09 |
| 6/05/2026 | 4.24 | 4.46 | 4.00 | 4.11 | 68,958 | 4.11 |
| 6/04/2026 | 4.19 | 4.61 | 4.19 | 4.30 | 61,926 | 4.30 |
| 6/03/2026 | 3.98 | 4.22 | 3.93 | 4.17 | 48,449 | 4.17 |
| 6/02/2026 | 3.99 | 4.17 | 3.90 | 3.98 | 88,546 | 3.98 |
| 6/01/2026 | 4.39 | 4.65 | 3.90 | 4.04 | 81,756 | 4.04 |
| 5/29/2026 | 0.00 | 4.50 | 4.27 | 4.39 | 50,910 | 4.39 |
| 5/28/2026 | 4.22 | 4.62 | 4.02 | 4.49 | 93,730 | 4.49 |
| 5/27/2026 | 4.27 | 4.59 | 4.18 | 4.21 | 63,871 | 4.21 |
| 5/26/2026 | 4.48 | 4.63 | 4.01 | 4.10 | 112,987 | 4.10 |
| 5/22/2026 | 4.48 | 4.70 | 4.40 | 4.51 | 76,188 | 4.51 |
| 5/21/2026 | 4.42 | 4.70 | 4.35 | 4.40 | 60,661 | 4.40 |
| 5/20/2026 | 4.23 | 4.55 | 4.21 | 4.50 | 31,403 | 4.50 |
| 5/19/2026 | 4.46 | 4.62 | 4.15 | 4.15 | 47,285 | 4.15 |
| 5/18/2026 | 4.41 | 4.56 | 4.32 | 4.56 | 43,496 | 4.56 |
| 5/15/2026 | 4.34 | 4.45 | 4.26 | 4.31 | 34,763 | 4.31 |
| 5/14/2026 | 4.50 | 4.77 | 4.30 | 4.38 | 37,190 | 4.38 |
| 5/13/2026 | 4.46 | 5.01 | 4.34 | 4.50 | 373,819 | 4.50 |
| 5/12/2026 | 4.37 | 4.75 | 4.13 | 4.50 | 146,900 | 4.50 |
| 5/11/2026 | 4.40 | 4.72 | 4.35 | 4.40 | 81,384 | 4.40 |
| 5/08/2026 | 4.22 | 4.50 | 4.09 | 4.46 | 35,697 | 4.46 |
| 5/07/2026 | 4.00 | 4.35 | 4.00 | 4.34 | 46,456 | 4.34 |
| 5/06/2026 | 3.97 | 4.16 | 3.92 | 4.06 | 31,845 | 4.06 |
| 5/05/2026 | 3.90 | 4.21 | 3.80 | 3.98 | 86,945 | 3.98 |