CAMP4 Therapeutics Corporation - Common Stock (CAMP)
3.0200
-0.0700 (-2.27%)
NASDAQ · Last Trade: Apr 6th, 1:04 AM EDT
Historical Prices For CAMP4 Therapeutics Corporation - Common Stock (CAMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.12 | 3.30 | 3.01 | 3.02 | 18,513 | 3.02 |
| 4/03/2025 | 3.71 | 3.83 | 3.08 | 3.09 | 27,196 | 3.09 |
| 4/02/2025 | 3.71 | 3.73 | 3.45 | 3.52 | 29,929 | 3.52 |
| 4/01/2025 | 4.10 | 4.13 | 3.84 | 3.86 | 13,539 | 3.86 |
| 3/31/2025 | 4.16 | 4.38 | 3.77 | 4.00 | 37,953 | 4.00 |
| 3/28/2025 | 4.99 | 4.99 | 4.25 | 4.29 | 19,908 | 4.29 |
| 3/27/2025 | 5.00 | 5.00 | 4.40 | 4.42 | 16,475 | 4.42 |
| 3/26/2025 | 5.08 | 5.20 | 4.73 | 4.92 | 40,863 | 4.92 |
| 3/25/2025 | 5.46 | 5.46 | 4.95 | 5.15 | 8,202 | 5.15 |
| 3/24/2025 | 5.42 | 5.74 | 5.12 | 5.29 | 18,967 | 5.29 |
| 3/21/2025 | 4.83 | 5.26 | 3.98 | 5.26 | 76,454 | 5.26 |
| 3/20/2025 | 5.57 | 5.71 | 4.80 | 5.00 | 14,130 | 5.00 |
| 3/19/2025 | 5.55 | 5.74 | 5.46 | 5.49 | 77,396 | 5.49 |
| 3/18/2025 | 5.47 | 5.51 | 5.19 | 5.51 | 9,171 | 5.51 |
| 3/17/2025 | 5.55 | 5.71 | 5.20 | 5.37 | 16,018 | 5.37 |
| 3/14/2025 | 5.32 | 5.71 | 5.32 | 5.55 | 10,173 | 5.55 |
| 3/13/2025 | 5.25 | 5.74 | 5.07 | 5.46 | 23,917 | 5.46 |
| 3/12/2025 | 5.48 | 5.50 | 5.05 | 5.28 | 22,273 | 5.28 |
| 3/11/2025 | 4.08 | 5.49 | 4.00 | 5.49 | 58,340 | 5.49 |
| 3/10/2025 | 4.25 | 4.40 | 4.07 | 4.19 | 20,947 | 4.19 |
| 3/07/2025 | 4.58 | 4.65 | 4.11 | 4.19 | 9,572 | 4.19 |
| 3/06/2025 | 4.73 | 4.74 | 4.44 | 4.58 | 13,950 | 4.58 |
| 3/05/2025 | 4.41 | 4.90 | 4.30 | 4.83 | 12,905 | 4.83 |
| 3/04/2025 | 4.53 | 4.62 | 4.40 | 4.49 | 15,339 | 4.49 |
| 3/03/2025 | 4.84 | 4.87 | 4.50 | 4.74 | 23,653 | 4.74 |
| 2/28/2025 | 3.92 | 4.93 | 3.70 | 4.91 | 54,476 | 4.91 |
| 2/27/2025 | 4.96 | 5.04 | 3.70 | 3.75 | 57,315 | 3.75 |
| 2/26/2025 | 4.88 | 5.17 | 4.79 | 5.11 | 39,934 | 5.11 |
| 2/25/2025 | 4.59 | 4.81 | 4.58 | 4.76 | 14,179 | 4.76 |
| 2/24/2025 | 4.92 | 4.92 | 4.47 | 4.84 | 10,199 | 4.84 |
| 2/21/2025 | 4.90 | 4.90 | 4.61 | 4.81 | 12,040 | 4.81 |
| 2/20/2025 | 4.61 | 4.89 | 4.61 | 4.83 | 8,510 | 4.83 |
| 2/19/2025 | 4.63 | 4.88 | 4.63 | 4.81 | 16,783 | 4.81 |
| 2/18/2025 | 5.20 | 5.20 | 4.65 | 4.75 | 25,294 | 4.75 |
| 2/14/2025 | 4.46 | 5.19 | 4.42 | 5.10 | 32,419 | 5.10 |
| 2/13/2025 | 4.38 | 4.57 | 4.35 | 4.52 | 16,687 | 4.52 |
| 2/12/2025 | 4.47 | 4.65 | 4.42 | 4.47 | 23,663 | 4.47 |
| 2/11/2025 | 4.51 | 4.66 | 4.30 | 4.56 | 12,457 | 4.56 |
| 2/10/2025 | 4.31 | 4.55 | 4.27 | 4.51 | 23,035 | 4.51 |
| 2/07/2025 | 4.98 | 4.98 | 4.28 | 4.37 | 25,874 | 4.37 |
| 2/06/2025 | 5.22 | 5.22 | 4.70 | 4.82 | 43,161 | 4.82 |
| 2/05/2025 | 5.00 | 5.60 | 4.85 | 5.18 | 35,597 | 5.18 |
| 2/04/2025 | 4.50 | 5.03 | 4.50 | 5.03 | 31,712 | 5.03 |
| 2/03/2025 | 4.55 | 4.70 | 4.22 | 4.44 | 66,569 | 4.44 |
| 1/31/2025 | 5.90 | 5.90 | 4.50 | 4.81 | 121,667 | 4.81 |
| 1/30/2025 | 5.48 | 6.40 | 4.97 | 5.90 | 91,740 | 5.90 |
| 1/29/2025 | 4.83 | 5.19 | 4.76 | 4.97 | 37,660 | 4.97 |
| 1/28/2025 | 4.85 | 5.10 | 4.67 | 4.98 | 25,053 | 4.98 |
| 1/27/2025 | 4.87 | 5.08 | 4.50 | 5.06 | 66,737 | 5.06 |
| 1/24/2025 | 5.38 | 5.38 | 5.01 | 5.11 | 22,953 | 5.11 |
| 1/23/2025 | 5.88 | 5.88 | 5.00 | 5.44 | 55,726 | 5.44 |
| 1/22/2025 | 6.49 | 6.49 | 5.01 | 5.80 | 139,903 | 5.80 |
| 1/21/2025 | 4.62 | 6.79 | 4.62 | 6.54 | 327,062 | 6.54 |
| 1/17/2025 | 4.52 | 4.63 | 4.42 | 4.62 | 22,314 | 4.62 |
| 1/16/2025 | 4.34 | 4.70 | 4.21 | 4.45 | 57,684 | 4.45 |
| 1/15/2025 | 3.93 | 4.67 | 3.52 | 4.41 | 58,479 | 4.41 |
| 1/14/2025 | 4.01 | 4.12 | 3.50 | 3.74 | 50,942 | 3.74 |
| 1/13/2025 | 4.30 | 4.46 | 3.69 | 3.95 | 113,924 | 3.95 |
| 1/10/2025 | 4.36 | 4.51 | 4.04 | 4.06 | 192,772 | 4.06 |
| 1/08/2025 | 4.47 | 4.88 | 4.41 | 4.45 | 38,216 | 4.45 |
| 1/07/2025 | 4.60 | 4.94 | 4.35 | 4.58 | 71,867 | 4.58 |
| 1/06/2025 | 5.10 | 5.64 | 4.50 | 4.50 | 63,137 | 4.50 |