NASDAQ : CAMP
Camp4 Therapeutics Corporation — Price history
Healthcare · Biotechnology · United States
Last price 3.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 244.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Camp4 Therapeutics Corporation (CAMP) closed at 3.875 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.02 | 4.15 | 3.8 | 3.875 | 10,003 | -2.15% |
| 2026-10-30 | 3.87 | 4.005 | 3.775 | 3.96 | 137,718 | +1.54% |
| 2026-10-29 | 3.69 | 3.99 | 3.66 | 3.9 | 151,977 | +6.85% |
| 2026-10-28 | 3.65 | 3.66 | 3.48 | 3.65 | 99,173 | +0.00% |
| 2026-10-27 | 3.26 | 3.755 | 3.25 | 3.65 | 260,818 | +13.71% |
| 2026-10-26 | 3.32 | 3.32 | 3.19 | 3.21 | 60,108 | -2.73% |
| 2026-10-23 | 3.39 | 3.39 | 3.21 | 3.3 | 284,947 | -2.65% |
| 2026-10-22 | 3.2 | 3.5 | 3.195 | 3.39 | 141,127 | +3.04% |
| 2026-10-21 | 3.17 | 3.33 | 2.96 | 3.29 | 186,414 | +4.11% |
| 2026-10-20 | 3.18 | 3.38 | 3.11 | 3.16 | 89,174 | +0.64% |
| 2026-10-19 | 3.2 | 3.41 | 3.11 | 3.14 | 57,711 | -0.95% |
| 2026-10-16 | 3.45 | 3.45 | 3.17 | 3.17 | 92,402 | -8.12% |
| 2026-10-15 | 3.46 | 3.54 | 3.43 | 3.45 | 56,255 | +0.58% |
| 2026-10-14 | 3.33 | 3.445 | 3.17 | 3.43 | 155,715 | +0.00% |
| 2026-10-13 | 3.66 | 3.8 | 3.38 | 3.43 | 88,464 | -6.28% |
| 2026-10-12 | 3.71 | 3.76 | 3.65 | 3.66 | 36,060 | -2.92% |
| 2026-10-09 | 3.7 | 3.87 | 3.62 | 3.77 | 72,145 | +1.89% |
| 2026-10-08 | 3.8 | 3.8 | 3.51 | 3.7 | 278,266 | -3.65% |
| 2026-10-07 | 3.85 | 4.12 | 3.84 | 3.84 | 148,499 | -3.03% |
| 2026-10-06 | 4.03 | 4.03 | 3.75 | 3.96 | 1,228,781 | -1.25% |
| 2026-10-05 | 4 | 4.09 | 3.74 | 4.01 | 381,156 | +0.25% |
| 2026-10-02 | 3.9 | 4.05 | 3.69 | 4 | 367,956 | +4.17% |
| 2026-10-01 | 3.99 | 4.152 | 3.76 | 3.84 | 994,722 | -4.95% |
| 2026-09-30 | 3.96 | 4.09 | 3.86 | 4.04 | 170,661 | +3.32% |
| 2026-09-29 | 3.87 | 4.02 | 3.81 | 3.91 | 172,539 | +1.56% |
| 2026-09-28 | 3.86 | 3.95 | 3.73 | 3.85 | 116,912 | -1.79% |
| 2026-09-25 | 3.83 | 4.06 | 3.724 | 3.92 | 477,403 | +2.08% |
| 2026-09-24 | 3.78 | 3.94 | 3.675 | 3.84 | 130,348 | +3.23% |
| 2026-09-23 | 4.13 | 4.27 | 3.65 | 3.72 | 192,932 | -10.36% |
| 2026-09-22 | 4.21 | 4.24 | 3.86 | 4.15 | 161,168 | -0.48% |
| 2026-09-21 | 4.27 | 4.32 | 4.1 | 4.17 | 289,478 | -1.65% |
| 2026-09-18 | 4.03 | 4.27 | 3.945 | 4.24 | 1,043,116 | +5.21% |
| 2026-09-17 | 3.96 | 4.25 | 3.93 | 4.03 | 93,440 | +4.40% |
| 2026-09-16 | 4.19 | 4.37 | 3.84 | 3.86 | 300,786 | -7.88% |
| 2026-09-15 | 4.23 | 4.275 | 4.03 | 4.19 | 175,272 | -1.41% |
| 2026-09-14 | 4.26 | 4.49 | 4.18 | 4.25 | 167,037 | +0.00% |
| 2026-09-11 | 4.46 | 4.54 | 4.21 | 4.25 | 101,146 | -2.07% |
| 2026-09-10 | 4.3 | 4.495 | 4.145 | 4.34 | 115,643 | +0.23% |
| 2026-09-09 | 4.45 | 4.5 | 4.33 | 4.33 | 79,917 | -1.59% |
| 2026-09-08 | 4.4 | 4.53 | 4.3 | 4.4 | 280,483 | -0.23% |
| 2026-09-04 | 4.45 | 4.64 | 4.331 | 4.41 | 131,118 | -1.78% |
| 2026-09-03 | 3.87 | 4.53 | 3.76 | 4.49 | 1,280,634 | +18.16% |
| 2026-09-02 | 3.85 | 4.07 | 3.78 | 3.8 | 215,203 | +0.26% |
| 2026-09-01 | 3.85 | 3.95 | 3.7 | 3.79 | 229,391 | -4.29% |
| 2026-08-31 | 4.18 | 4.18 | 3.87 | 3.96 | 190,292 | -4.58% |
| 2026-08-28 | 4.18 | 4.3 | 4.03 | 4.15 | 142,058 | +0.24% |
| 2026-08-27 | 4.23 | 4.41 | 4.01 | 4.14 | 749,396 | -1.43% |
| 2026-08-26 | 4.45 | 4.528 | 4.05 | 4.2 | 364,503 | -5.62% |
| 2026-08-25 | 4.4 | 4.6 | 4.33 | 4.45 | 184,477 | +3.01% |
| 2026-08-24 | 4.46 | 4.517 | 4.26 | 4.32 | 109,480 | -3.57% |
| 2026-08-21 | 4.5 | 4.541 | 4.42 | 4.48 | 126,862 | +0.45% |
| 2026-08-20 | 4.57 | 4.95 | 4.37 | 4.46 | 395,653 | -4.09% |
| 2026-08-19 | 4.97 | 5.035 | 4.58 | 4.65 | 228,502 | -5.10% |
| 2026-08-18 | 5 | 5.178 | 4.84 | 4.9 | 128,501 | -2.00% |
| 2026-08-17 | 5.76 | 6 | 4.78 | 5 | 563,090 | -8.09% |
| 2026-08-14 | 4.5 | 5.48 | 4.21 | 5.44 | 426,629 | +20.89% |
| 2026-08-13 | 4.48 | 4.575 | 4.42 | 4.5 | 53,758 | -0.66% |
| 2026-08-12 | 4.2 | 4.63 | 4.12 | 4.53 | 493,137 | +8.63% |
| 2026-08-11 | 4.23 | 4.33 | 4.135 | 4.17 | 62,363 | -1.18% |
| 2026-08-10 | 4.25 | 4.29 | 4.09 | 4.22 | 85,331 | -0.47% |
| 2026-08-07 | 4.58 | 4.6 | 4.15 | 4.24 | 95,151 | -5.78% |
| 2026-08-06 | 4.2 | 4.585 | 4.04 | 4.5 | 658,857 | +12.22% |
| 2026-08-05 | 4.16 | 4.248 | 3.99 | 4.01 | 86,193 | -3.61% |
| 2026-08-04 | 4.28 | 4.36 | 4.06 | 4.16 | 210,548 | -1.19% |
| 2026-08-03 | 3.45 | 4.34 | 3.43 | 4.21 | 296,049 | +22.03% |
| 2026-07-31 | 3.45 | 3.54 | 3.34 | 3.45 | 91,214 | -0.58% |
| 2026-07-30 | 3.37 | 3.51 | 3.29 | 3.47 | 48,055 | +6.12% |
| 2026-07-29 | 3.45 | 3.55 | 3.24 | 3.27 | 92,771 | -4.39% |
| 2026-07-28 | 3.47 | 3.58 | 3.21 | 3.42 | 99,310 | +0.00% |
| 2026-07-27 | 3.28 | 3.58 | 3.16 | 3.42 | 336,698 | +8.23% |
| 2026-07-24 | 3.05 | 3.2 | 2.9 | 3.16 | 169,639 | +4.98% |
| 2026-07-23 | 3.08 | 3.22 | 2.94 | 3.01 | 182,230 | -3.22% |
| 2026-07-22 | 3.21 | 3.245 | 3.05 | 3.11 | 105,677 | -2.51% |
| 2026-07-21 | 3.29 | 3.45 | 3.15 | 3.19 | 141,054 | -3.92% |
| 2026-07-20 | 3.88 | 3.965 | 2.995 | 3.32 | 363,733 | -10.51% |
| 2026-07-17 | 3.9 | 3.93 | 3.46 | 3.71 | 355,546 | -4.87% |
| 2026-07-16 | 4.22 | 4.285 | 3.9 | 3.9 | 165,642 | -7.36% |
| 2026-07-15 | 4.43 | 4.519 | 4.17 | 4.21 | 121,862 | -5.39% |
| 2026-07-14 | 4.52 | 4.71 | 4.43 | 4.45 | 164,447 | -1.11% |
| 2026-07-13 | 4.28 | 4.604 | 4.28 | 4.5 | 108,129 | +3.93% |
| 2026-07-10 | 4.34 | 4.505 | 4.21 | 4.33 | 355,744 | -0.23% |
| 2026-07-09 | 4.19 | 4.46 | 4.005 | 4.34 | 187,374 | +3.58% |
| 2026-07-08 | 4.425 | 4.49 | 4.16 | 4.19 | 166,586 | -4.77% |
| 2026-07-07 | 4.26 | 4.51 | 4.18 | 4.4 | 173,330 | +2.80% |
| 2026-07-06 | 4.42 | 4.42 | 4.09 | 4.28 | 162,971 | -3.39% |
| 2026-07-02 | 4.38 | 4.5 | 4.18 | 4.43 | 114,974 | +2.07% |
| 2026-07-01 | 4.37 | 4.54 | 4.17 | 4.34 | 146,139 | -0.69% |
| 2026-06-30 | 4.5 | 4.579 | 4.2 | 4.37 | 215,886 | -1.58% |
| 2026-06-29 | 4.2 | 4.5 | 4.07 | 4.44 | 157,264 | +5.71% |
| 2026-06-26 | 4.03 | 4.31 | 3.82 | 4.2 | 3,406,293 | +7.14% |
| 2026-06-25 | 4.1 | 4.21 | 3.74 | 3.92 | 238,784 | -2.73% |
| 2026-06-24 | 4.4 | 4.6 | 3.98 | 4.03 | 208,944 | -7.57% |
| 2026-06-23 | 4.17 | 4.545 | 4.17 | 4.36 | 110,488 | +3.81% |
| 2026-06-22 | 4.18 | 4.3 | 3.98 | 4.2 | 116,116 | +1.69% |
| 2026-06-18 | 4.29 | 4.45 | 3.92 | 4.13 | 161,145 | -0.24% |
| 2026-06-17 | 4.33 | 4.6 | 4.09 | 4.14 | 197,566 | +0.24% |
| 2026-06-16 | 4.49 | 5.25 | 4.13 | 4.13 | 867,458 | +4.29% |
| 2026-06-15 | 4.19 | 4.235 | 3.95 | 3.96 | 88,370 | -5.49% |
| 2026-06-12 | 4.22 | 4.46 | 4.16 | 4.19 | 41,032 | -0.71% |
| 2026-06-11 | 4.46 | 4.52 | 4.16 | 4.22 | 60,245 | -2.76% |
| 2026-06-10 | 4.11 | 4.735 | 4.01 | 4.34 | 181,389 | +8.23% |
| 2026-06-09 | 4.09 | 4.44 | 4 | 4.01 | 60,027 | -1.96% |
| 2026-06-08 | 4.09 | 4.23 | 3.99 | 4.09 | 77,821 | -0.49% |
| 2026-06-05 | 4.24 | 4.46 | 4 | 4.11 | 68,957 | -4.42% |
| 2026-06-04 | 4.19 | 4.61 | 4.19 | 4.3 | 61,925 | +3.12% |
| 2026-06-03 | 3.98 | 4.22 | 3.93 | 4.17 | 48,448 | +4.77% |
| 2026-06-02 | 3.99 | 4.175 | 3.9 | 3.98 | 88,545 | -1.49% |
| 2026-06-01 | 4.39 | 4.65 | 3.9 | 4.04 | 81,755 | -7.97% |
| 2026-05-29 | 4.5 | 4.5 | 4.27 | 4.39 | 50,910 | -2.23% |
| 2026-05-28 | 4.22 | 4.62 | 4.019 | 4.49 | 93,729 | +6.65% |
| 2026-05-27 | 4.27 | 4.59 | 4.185 | 4.21 | 63,972 | +2.68% |
| 2026-05-26 | 4.48 | 4.63 | 4.01 | 4.1 | 113,140 | -9.09% |
| 2026-05-22 | 4.48 | 4.7 | 4.4 | 4.51 | 76,188 | +2.50% |
| 2026-05-21 | 4.42 | 4.7 | 4.35 | 4.4 | 60,660 | -2.22% |
| 2026-05-20 | 4.2 | 4.55 | 4.2 | 4.5 | 31,403 | +8.43% |
| 2026-05-19 | 4.46 | 4.615 | 4.15 | 4.15 | 47,345 | -8.99% |
| 2026-05-18 | 4.408 | 4.56 | 4.32 | 4.56 | 43,495 | +5.80% |
| 2026-05-15 | 4.34 | 4.45 | 4.26 | 4.31 | 34,763 | -1.60% |
| 2026-05-14 | 4.5 | 4.77 | 4.3 | 4.38 | 37,192 | -2.67% |
| 2026-05-13 | 4.46 | 5.01 | 4.34 | 4.5 | 373,818 | +0.00% |