CAMP4 Therapeutics Corporation CAMP
NASDAQ · United States · Health Technology
$4.00+0.16 (+4.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.00 | +4.17% | $3.90 | $4.05 | $3.69 | 368.00K |
| 2026-10-01 | $3.84 | -4.95% | $3.99 | $4.15 | $3.76 | 994.70K |
| 2026-09-30 | $4.04 | +3.32% | $3.96 | $4.09 | $3.86 | 170.70K |
| 2026-09-29 | $3.91 | +1.56% | $3.87 | $4.02 | $3.81 | 172.50K |
| 2026-09-28 | $3.85 | -1.79% | $3.86 | $3.95 | $3.73 | 116.90K |
| 2026-09-25 | $3.92 | +2.08% | $3.83 | $4.06 | $3.72 | 476.90K |
| 2026-09-24 | $3.84 | +3.23% | $3.78 | $3.94 | $3.67 | 130.30K |
| 2026-09-23 | $3.72 | -10.36% | $4.13 | $4.27 | $3.65 | 192.70K |
| 2026-09-22 | $4.15 | -0.48% | $4.21 | $4.24 | $3.86 | 161.20K |
| 2026-09-21 | $4.17 | -1.65% | $4.27 | $4.32 | $4.10 | 289.50K |
| 2026-09-18 | $4.24 | +5.21% | $4.03 | $4.27 | $3.94 | 1.04M |
| 2026-09-17 | $4.03 | +4.40% | $3.96 | $4.25 | $3.93 | 93.40K |
| 2026-09-16 | $3.86 | -7.88% | $4.19 | $4.37 | $3.84 | 300.80K |
| 2026-09-15 | $4.19 | -1.41% | $4.23 | $4.28 | $4.03 | 175.30K |
| 2026-09-14 | $4.25 | 0.00% | $4.26 | $4.49 | $4.18 | 167.00K |
| 2026-09-11 | $4.25 | -2.07% | $4.46 | $4.54 | $4.21 | 101.10K |
| 2026-09-10 | $4.34 | +0.23% | $4.30 | $4.49 | $4.14 | 115.60K |
| 2026-09-09 | $4.33 | -1.59% | $4.45 | $4.50 | $4.33 | 79.90K |
| 2026-09-08 | $4.40 | -0.23% | $4.40 | $4.53 | $4.30 | 280.50K |
| 2026-09-04 | $4.41 | -1.78% | $4.45 | $4.64 | $4.33 | 131.00K |
| 2026-09-03 | $4.49 | +18.16% | $3.87 | $4.53 | $3.76 | 1.28M |
| 2026-09-02 | $3.80 | +0.26% | $3.85 | $4.07 | $3.78 | 215.20K |
| 2026-09-01 | $3.79 | -4.29% | $3.85 | $3.95 | $3.70 | 229.40K |
| 2026-08-31 | $3.96 | -4.58% | $4.18 | $4.18 | $3.87 | 190.30K |
| 2026-08-28 | $4.15 | +0.24% | $4.18 | $4.30 | $4.03 | 142.10K |
| 2026-08-27 | $4.14 | -1.43% | $4.23 | $4.41 | $4.01 | 749.10K |
| 2026-08-26 | $4.20 | -5.62% | $4.45 | $4.53 | $4.05 | 364.50K |
| 2026-08-25 | $4.45 | +3.01% | $4.40 | $4.60 | $4.33 | 184.50K |
| 2026-08-24 | $4.32 | -3.57% | $4.46 | $4.52 | $4.26 | 109.50K |
| 2026-08-21 | $4.48 | +0.45% | $4.50 | $4.54 | $4.42 | 126.70K |
| 2026-08-20 | $4.46 | -4.09% | $4.57 | $4.95 | $4.37 | 395.70K |
| 2026-08-19 | $4.65 | -5.10% | $4.97 | $5.03 | $4.58 | 228.50K |
| 2026-08-18 | $4.90 | -2.00% | $5.00 | $5.18 | $4.84 | 128.50K |
| 2026-08-17 | $5.00 | -8.09% | $5.76 | $6.00 | $4.78 | 563.10K |
| 2026-08-14 | $5.44 | +20.89% | $4.50 | $5.48 | $4.21 | 426.60K |
| 2026-08-13 | $4.50 | -0.66% | $4.48 | $4.57 | $4.42 | 53.80K |
| 2026-08-12 | $4.53 | +8.63% | $4.20 | $4.63 | $4.12 | 493.10K |
| 2026-08-11 | $4.17 | -1.18% | $4.23 | $4.33 | $4.14 | 62.40K |
| 2026-08-10 | $4.22 | -0.47% | $4.25 | $4.29 | $4.09 | 85.30K |
| 2026-08-07 | $4.24 | -5.78% | $4.58 | $4.60 | $4.15 | 95.20K |
| 2026-08-06 | $4.50 | +12.22% | $4.20 | $4.59 | $4.04 | 658.80K |
| 2026-08-05 | $4.01 | -3.61% | $4.16 | $4.25 | $3.99 | 86.10K |
| 2026-08-04 | $4.16 | -1.19% | $4.28 | $4.36 | $4.06 | 210.50K |
| 2026-08-03 | $4.21 | +22.03% | $3.45 | $4.34 | $3.43 | 296.00K |
| 2026-07-31 | $3.45 | -0.58% | $3.45 | $3.54 | $3.34 | 91.20K |
| 2026-07-30 | $3.47 | +6.12% | $3.37 | $3.51 | $3.29 | 48.10K |
| 2026-07-29 | $3.27 | -4.39% | $3.45 | $3.55 | $3.24 | 92.80K |
| 2026-07-28 | $3.42 | 0.00% | $3.47 | $3.58 | $3.21 | 99.30K |
| 2026-07-27 | $3.42 | +8.23% | $3.28 | $3.58 | $3.16 | 336.70K |
| 2026-07-24 | $3.16 | +4.98% | $3.05 | $3.20 | $2.90 | 169.60K |
| 2026-07-23 | $3.01 | -3.22% | $3.08 | $3.22 | $2.94 | 182.20K |
| 2026-07-22 | $3.11 | -2.51% | $3.21 | $3.24 | $3.05 | 105.50K |
| 2026-07-21 | $3.19 | -3.92% | $3.29 | $3.45 | $3.15 | 141.10K |
| 2026-07-20 | $3.32 | -10.51% | $3.88 | $3.96 | $2.99 | 363.70K |
| 2026-07-17 | $3.71 | -4.87% | $3.90 | $3.93 | $3.46 | 355.50K |
| 2026-07-16 | $3.90 | -7.36% | $4.22 | $4.28 | $3.90 | 165.60K |
| 2026-07-15 | $4.21 | -5.39% | $4.43 | $4.52 | $4.17 | 121.90K |
| 2026-07-14 | $4.45 | -1.11% | $4.52 | $4.71 | $4.43 | 164.40K |
| 2026-07-13 | $4.50 | +3.93% | $4.28 | $4.60 | $4.28 | 108.10K |
| 2026-07-10 | $4.33 | -0.23% | $4.34 | $4.51 | $4.21 | 355.70K |
| 2026-07-09 | $4.34 | +3.58% | $4.19 | $4.46 | $4.01 | 187.40K |
| 2026-07-08 | $4.19 | -4.77% | $4.43 | $4.49 | $4.16 | 166.60K |
| 2026-07-07 | $4.40 | +2.80% | $4.26 | $4.51 | $4.18 | 173.30K |
| 2026-07-06 | $4.28 | -3.39% | $4.42 | $4.42 | $4.09 | 163.00K |
| 2026-07-02 | $4.43 | +2.07% | $4.38 | $4.50 | $4.18 | 114.90K |
| 2026-07-01 | $4.34 | -0.69% | $4.37 | $4.54 | $4.17 | 146.10K |
| 2026-06-30 | $4.37 | -1.58% | $4.50 | $4.58 | $4.20 | 215.90K |
| 2026-06-29 | $4.44 | +5.71% | $4.20 | $4.50 | $4.07 | 157.30K |
| 2026-06-26 | $4.20 | +7.14% | $4.03 | $4.31 | $3.82 | 3.41M |
| 2026-06-25 | $3.92 | -2.73% | $4.10 | $4.21 | $3.74 | 238.80K |
| 2026-06-24 | $4.03 | -7.57% | $4.40 | $4.60 | $3.98 | 208.90K |
| 2026-06-23 | $4.36 | +3.81% | $4.17 | $4.55 | $4.17 | 110.50K |
| 2026-06-22 | $4.20 | +1.69% | $4.18 | $4.30 | $3.98 | 116.10K |
| 2026-06-18 | $4.13 | -0.24% | $4.29 | $4.45 | $3.92 | 161.10K |
| 2026-06-17 | $4.14 | +0.24% | $4.33 | $4.60 | $4.09 | 197.50K |
| 2026-06-16 | $4.13 | +4.29% | $4.49 | $5.25 | $4.13 | 867.20K |
| 2026-06-15 | $3.96 | -5.49% | $4.19 | $4.24 | $3.95 | 88.40K |
| 2026-06-12 | $4.19 | -0.71% | $4.22 | $4.46 | $4.16 | 41.00K |
| 2026-06-11 | $4.22 | -2.76% | $4.46 | $4.52 | $4.16 | 60.20K |
| 2026-06-10 | $4.34 | +8.23% | $4.11 | $4.74 | $4.01 | 181.20K |
| 2026-06-09 | $4.01 | -1.96% | $4.09 | $4.44 | $4.00 | 60.00K |
| 2026-06-08 | $4.09 | -0.49% | $4.09 | $4.23 | $3.99 | 77.80K |
| 2026-06-05 | $4.11 | -4.42% | $4.24 | $4.46 | $4.00 | 68.80K |
| 2026-06-04 | $4.30 | +3.12% | $4.19 | $4.61 | $4.19 | 61.90K |
| 2026-06-03 | $4.17 | +4.77% | $3.98 | $4.22 | $3.93 | 48.40K |
| 2026-06-02 | $3.98 | -1.49% | $3.99 | $4.18 | $3.90 | 88.50K |
| 2026-06-01 | $4.04 | -7.97% | $4.39 | $4.65 | $3.90 | 81.80K |
| 2026-05-29 | $4.39 | -2.23% | $4.50 | $4.50 | $4.27 | 50.90K |
| 2026-05-28 | $4.49 | +6.65% | $4.22 | $4.62 | $4.02 | 93.70K |
| 2026-05-27 | $4.21 | +2.68% | $4.27 | $4.59 | $4.18 | 63.90K |