Camplify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	228,579
Mar 5, 2026	0.31	0.32	0.29	0.29	0.29	-6.56%	239,985
Mar 4, 2026	0.33	0.33	0.31	0.31	0.31	-7.58%	167,673
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	6,179
Mar 2, 2026	0.34	0.34	0.34	0.34	0.34	-	18,352
Feb 27, 2026	0.35	0.36	0.34	0.34	0.34	-	268,344
Feb 26, 2026	0.35	0.39	0.34	0.34	0.34	1.49%	311,591
Feb 25, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	31,884
Feb 24, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	9,087
Feb 23, 2026	0.34	0.35	0.32	0.33	0.33	-2.99%	85,639
Feb 20, 2026	0.34	0.35	0.34	0.34	0.34	-	55,322
Feb 19, 2026	0.35	0.36	0.34	0.34	0.34	-4.29%	72,064
Feb 18, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	86,879
Feb 17, 2026	0.36	0.38	0.35	0.37	0.37	4.23%	8,048
Feb 16, 2026	0.34	0.36	0.34	0.36	0.36	9.23%	51,866
Feb 13, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	49,293
Feb 12, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	137,063
Feb 11, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	98,686
Feb 10, 2026	0.39	0.40	0.39	0.39	0.39	-	275,696
Feb 9, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	163,863
Feb 6, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	171,501
Feb 5, 2026	0.41	0.41	0.40	0.41	0.41	-	67,345
Feb 4, 2026	0.43	0.43	0.40	0.41	0.41	-6.90%	503,789
Feb 3, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	12,923
Feb 2, 2026	0.45	0.45	0.40	0.43	0.43	-4.44%	325,450
Jan 30, 2026	0.47	0.48	0.42	0.45	0.45	-	255,703
Jan 29, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	59,333
Jan 28, 2026	0.45	0.47	0.43	0.44	0.44	-	290,408
Jan 27, 2026	0.48	0.49	0.44	0.44	0.44	-6.38%	105,504
Jan 23, 2026	0.48	0.49	0.47	0.47	0.47	2.17%	165,958
Jan 22, 2026	0.48	0.49	0.46	0.46	0.46	-2.13%	132,979
Jan 21, 2026	0.45	0.49	0.45	0.47	0.47	3.30%	213,603
Jan 20, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	277,116
Jan 19, 2026	0.39	0.43	0.38	0.42	0.42	10.53%	127,831
Jan 16, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	178,892
Jan 15, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	63,985
Jan 14, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	106,092
Jan 13, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	151,853
Jan 12, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	98,990
Jan 9, 2026	0.35	0.36	0.34	0.36	0.36	4.35%	30,570
Jan 8, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	10,379
Jan 7, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	10,854
Jan 6, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	7,234
Jan 5, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	26,961
Jan 2, 2026	0.36	0.36	0.33	0.34	0.34	-	12,154
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	-	823
Dec 30, 2025	0.34	0.35	0.34	0.34	0.34	-5.56%	419,500
Dec 29, 2025	0.34	0.36	0.34	0.36	0.36	7.46%	96,722
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	17,613
Dec 22, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	199,945
Dec 19, 2025	0.34	0.35	0.34	0.35	0.35	-	8,392
Dec 18, 2025	0.34	0.36	0.34	0.35	0.35	2.99%	170,770
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	1,316
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-	46,698
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-	310
Dec 12, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	109,653
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	4.76%	18,862
Dec 10, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	908,271
Dec 9, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	14,571
Dec 8, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	85,419
Dec 5, 2025	0.33	0.35	0.33	0.35	0.35	1.47%	42,295
Dec 4, 2025	0.34	0.35	0.33	0.34	0.34	6.25%	271,017
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	282,379
Dec 2, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	313,061
Dec 1, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	3,261
Nov 28, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,702
Nov 26, 2025	0.32	0.33	0.32	0.33	0.33	-	1,565
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	174,278
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	56,925
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	1,161
Nov 19, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	24,699
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	89,977
Nov 17, 2025	0.35	0.35	0.34	0.34	0.34	-	20,485
Nov 13, 2025	0.35	0.35	0.34	0.34	0.34	-	3,217
Nov 12, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	63,264
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	-	482
Nov 10, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	113,375
Nov 7, 2025	0.35	0.35	0.34	0.34	0.34	1.49%	3,032
Nov 6, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	16,283
Nov 5, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	2,300
Nov 4, 2025	0.34	0.35	0.33	0.34	0.34	-5.63%	18,930
Nov 3, 2025	0.38	0.38	0.34	0.36	0.36	-5.33%	108,610
Oct 31, 2025	0.35	0.38	0.35	0.38	0.38	8.70%	156,811
Oct 30, 2025	0.32	0.36	0.32	0.35	0.35	15.00%	1,140,348
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	-	14,500
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	-	1,266,646
Oct 27, 2025	0.34	0.34	0.30	0.30	0.30	-9.09%	321,639
Oct 24, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	15,925
Oct 23, 2025	0.34	0.34	0.31	0.32	0.32	-3.03%	286,667
Oct 22, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	46,287
Oct 21, 2025	0.33	0.34	0.33	0.33	0.33	3.17%	43,781
Oct 20, 2025	0.32	0.33	0.32	0.32	0.32	-	34,552
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-	3,195
Oct 16, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	20,595
Oct 15, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	37,367
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	41,895
Oct 13, 2025	0.34	0.34	0.32	0.32	0.32	-4.55%	97,371
Oct 10, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	59,160
Oct 9, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	33,176
Oct 8, 2025	0.34	0.34	0.31	0.31	0.31	-6.06%	1,310,556