Camp4 Therapeutics Corporation (CAMP)
NASDAQ: CAMP · Real-Time Price · USD
4.320
-0.120 (-2.70%)
At close: Apr 28, 2026, 4:00 PM EDT
4.270
-0.050 (-1.16%)
After-hours: Apr 28, 2026, 4:04 PM EDT
Camp4 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.34 | 4.57 | 4.26 | 4.27 | 4.27 | -3.83% | 47,029 |
| Apr 27, 2026 | 4.43 | 4.65 | 4.18 | 4.44 | 4.44 | - | 102,504 |
| Apr 24, 2026 | 4.42 | 4.54 | 4.11 | 4.44 | 4.44 | - | 85,709 |
| Apr 23, 2026 | 4.60 | 4.67 | 4.36 | 4.44 | 4.44 | -2.63% | 29,315 |
| Apr 22, 2026 | 4.60 | 4.72 | 4.50 | 4.56 | 4.56 | -1.30% | 68,256 |
| Apr 21, 2026 | 4.51 | 4.64 | 4.51 | 4.62 | 4.62 | 2.44% | 22,547 |
| Apr 20, 2026 | 4.50 | 4.75 | 4.46 | 4.51 | 4.51 | 0.45% | 70,535 |
| Apr 17, 2026 | 4.50 | 4.80 | 4.48 | 4.49 | 4.49 | -0.22% | 150,727 |
| Apr 16, 2026 | 4.61 | 4.79 | 4.45 | 4.50 | 4.50 | -1.96% | 86,775 |
| Apr 15, 2026 | 4.51 | 4.95 | 4.50 | 4.59 | 4.59 | 1.55% | 157,128 |
| Apr 14, 2026 | 4.77 | 5.09 | 4.46 | 4.52 | 4.52 | -2.59% | 82,429 |
| Apr 13, 2026 | 4.39 | 4.81 | 4.39 | 4.64 | 4.64 | 3.34% | 33,931 |
| Apr 10, 2026 | 4.51 | 4.84 | 4.45 | 4.49 | 4.49 | - | 60,986 |
| Apr 9, 2026 | 4.50 | 4.65 | 4.40 | 4.49 | 4.49 | -1.97% | 35,942 |
| Apr 8, 2026 | 4.75 | 4.77 | 4.56 | 4.58 | 4.58 | -1.51% | 39,079 |
| Apr 7, 2026 | 4.46 | 4.75 | 4.44 | 4.65 | 4.65 | 3.56% | 182,594 |
| Apr 6, 2026 | 4.51 | 4.72 | 4.43 | 4.49 | 4.49 | 0.45% | 69,069 |
| Apr 2, 2026 | 4.39 | 4.58 | 4.36 | 4.47 | 4.47 | 0.22% | 38,013 |
| Apr 1, 2026 | 4.41 | 4.53 | 4.30 | 4.46 | 4.46 | 1.13% | 31,899 |
| Mar 31, 2026 | 4.01 | 4.72 | 4.00 | 4.41 | 4.41 | 10.25% | 102,464 |
| Mar 30, 2026 | 4.23 | 4.56 | 3.89 | 4.00 | 4.00 | -7.19% | 112,523 |
| Mar 27, 2026 | 4.52 | 4.52 | 4.31 | 4.31 | 4.31 | -5.48% | 59,672 |
| Mar 26, 2026 | 4.69 | 4.89 | 4.53 | 4.56 | 4.56 | -4.00% | 113,860 |
| Mar 25, 2026 | 4.54 | 4.99 | 4.54 | 4.75 | 4.75 | 4.86% | 105,305 |
| Mar 24, 2026 | 4.59 | 4.94 | 4.44 | 4.53 | 4.53 | -3.41% | 100,533 |
| Mar 23, 2026 | 5.01 | 5.09 | 4.69 | 4.69 | 4.69 | -6.20% | 118,540 |
| Mar 20, 2026 | 5.11 | 5.16 | 4.86 | 5.00 | 5.00 | -3.10% | 372,843 |
| Mar 19, 2026 | 5.25 | 5.89 | 5.06 | 5.16 | 5.16 | -3.19% | 95,982 |
| Mar 18, 2026 | 5.50 | 5.68 | 5.32 | 5.33 | 5.33 | -3.96% | 68,709 |
| Mar 17, 2026 | 5.41 | 5.85 | 5.35 | 5.55 | 5.55 | 1.28% | 152,830 |
| Mar 16, 2026 | 5.40 | 5.60 | 5.31 | 5.48 | 5.48 | 1.29% | 172,746 |
| Mar 13, 2026 | 5.43 | 5.43 | 5.01 | 5.41 | 5.41 | 0.56% | 107,587 |
| Mar 12, 2026 | 5.46 | 6.00 | 5.26 | 5.38 | 5.38 | -3.93% | 174,756 |
| Mar 11, 2026 | 6.49 | 6.65 | 5.31 | 5.60 | 5.60 | -7.44% | 377,408 |
| Mar 10, 2026 | 6.38 | 6.44 | 5.38 | 6.05 | 6.05 | -3.59% | 471,916 |
| Mar 9, 2026 | 4.19 | 7.75 | 4.19 | 6.28 | 6.28 | 49.40% | 5,920,819 |
| Mar 6, 2026 | 4.47 | 4.57 | 4.06 | 4.20 | 4.20 | -8.50% | 36,211 |
| Mar 5, 2026 | 3.99 | 4.70 | 3.99 | 4.59 | 4.59 | 12.50% | 90,940 |
| Mar 4, 2026 | 4.00 | 4.38 | 3.91 | 4.08 | 4.08 | 3.68% | 39,277 |
| Mar 3, 2026 | 4.20 | 4.46 | 3.89 | 3.94 | 3.94 | -10.87% | 69,607 |
| Mar 2, 2026 | 4.56 | 4.64 | 4.36 | 4.42 | 4.42 | -1.67% | 31,919 |
| Feb 27, 2026 | 4.34 | 4.72 | 4.34 | 4.49 | 4.49 | - | 25,624 |
| Feb 26, 2026 | 4.44 | 4.83 | 4.22 | 4.49 | 4.49 | 0.90% | 21,619 |
| Feb 25, 2026 | 4.76 | 4.76 | 4.27 | 4.45 | 4.45 | -5.32% | 37,917 |
| Feb 24, 2026 | 4.51 | 5.00 | 4.44 | 4.70 | 4.70 | 3.98% | 62,223 |
| Feb 23, 2026 | 4.35 | 4.77 | 4.35 | 4.52 | 4.52 | 4.15% | 36,955 |
| Feb 20, 2026 | 4.22 | 4.97 | 4.22 | 4.34 | 4.34 | -2.47% | 69,051 |
| Feb 19, 2026 | 4.01 | 4.76 | 3.96 | 4.45 | 4.45 | 10.97% | 54,120 |
| Feb 18, 2026 | 4.06 | 4.57 | 4.00 | 4.01 | 4.01 | -1.23% | 38,940 |
| Feb 17, 2026 | 3.84 | 4.14 | 3.50 | 4.06 | 4.06 | 5.45% | 40,019 |
| Feb 13, 2026 | 4.46 | 4.52 | 3.85 | 3.85 | 3.85 | -12.30% | 41,963 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.39 | 4.39 | 4.39 | -6.20% | 34,804 |
| Feb 11, 2026 | 4.55 | 4.85 | 4.30 | 4.68 | 4.68 | 3.08% | 85,584 |
| Feb 10, 2026 | 4.32 | 4.72 | 4.10 | 4.54 | 4.54 | 4.85% | 79,284 |
| Feb 9, 2026 | 3.72 | 4.37 | 3.59 | 4.33 | 4.33 | 12.76% | 54,827 |
| Feb 6, 2026 | 3.65 | 3.98 | 3.65 | 3.84 | 3.84 | 6.96% | 40,897 |
| Feb 5, 2026 | 3.46 | 3.71 | 3.46 | 3.59 | 3.59 | 1.41% | 48,529 |
| Feb 4, 2026 | 3.54 | 3.72 | 3.39 | 3.54 | 3.54 | -1.67% | 94,059 |
| Feb 3, 2026 | 3.89 | 3.89 | 3.49 | 3.60 | 3.60 | -4.76% | 67,418 |
| Feb 2, 2026 | 3.59 | 3.85 | 3.48 | 3.78 | 3.78 | 2.16% | 25,068 |
| Jan 30, 2026 | 3.83 | 4.00 | 3.68 | 3.70 | 3.70 | -4.39% | 106,561 |
| Jan 29, 2026 | 4.00 | 4.15 | 3.69 | 3.87 | 3.87 | -3.25% | 41,196 |
| Jan 28, 2026 | 3.74 | 4.10 | 3.74 | 4.00 | 4.00 | 4.44% | 39,541 |
| Jan 27, 2026 | 3.51 | 3.83 | 3.30 | 3.83 | 3.83 | 11.34% | 68,828 |
| Jan 26, 2026 | 4.02 | 4.14 | 3.43 | 3.44 | 3.44 | -14.21% | 153,075 |
| Jan 23, 2026 | 4.68 | 4.83 | 3.95 | 4.01 | 4.01 | -14.13% | 143,873 |
| Jan 22, 2026 | 4.64 | 5.46 | 4.50 | 4.67 | 4.67 | 3.78% | 128,100 |
| Jan 21, 2026 | 4.40 | 4.83 | 4.24 | 4.50 | 4.50 | 1.35% | 92,505 |
| Jan 20, 2026 | 5.51 | 5.51 | 4.39 | 4.44 | 4.44 | -21.00% | 138,489 |
| Jan 16, 2026 | 5.71 | 5.93 | 5.57 | 5.62 | 5.62 | -2.77% | 105,175 |
| Jan 15, 2026 | 5.86 | 6.00 | 5.60 | 5.78 | 5.78 | -2.36% | 54,480 |
| Jan 14, 2026 | 6.07 | 6.12 | 5.91 | 5.92 | 5.92 | -2.31% | 73,662 |
| Jan 13, 2026 | 6.04 | 6.30 | 5.84 | 6.06 | 6.06 | 0.33% | 70,063 |
| Jan 12, 2026 | 5.99 | 6.22 | 5.80 | 6.04 | 6.04 | 1.85% | 72,638 |
| Jan 9, 2026 | 6.11 | 6.50 | 5.85 | 5.93 | 5.93 | -4.35% | 212,952 |
| Jan 8, 2026 | 6.21 | 6.56 | 6.13 | 6.20 | 6.20 | - | 167,315 |
| Jan 7, 2026 | 6.00 | 6.44 | 5.97 | 6.20 | 6.20 | 3.51% | 260,487 |
| Jan 6, 2026 | 6.01 | 6.26 | 5.75 | 5.99 | 5.99 | - | 67,183 |
| Jan 5, 2026 | 6.19 | 6.20 | 5.62 | 5.99 | 5.99 | -0.17% | 68,249 |
| Jan 2, 2026 | 6.22 | 6.22 | 5.96 | 6.00 | 6.00 | -2.12% | 107,739 |
| Dec 31, 2025 | 5.82 | 6.43 | 5.78 | 6.13 | 6.13 | 4.07% | 150,777 |
| Dec 30, 2025 | 6.06 | 6.40 | 5.76 | 5.89 | 5.89 | -1.67% | 69,221 |
| Dec 29, 2025 | 5.83 | 6.09 | 5.60 | 5.99 | 5.99 | 0.50% | 65,792 |
| Dec 26, 2025 | 5.92 | 6.24 | 5.90 | 5.96 | 5.96 | 0.68% | 93,651 |
| Dec 24, 2025 | 5.97 | 6.05 | 5.51 | 5.92 | 5.92 | -0.34% | 206,567 |
| Dec 23, 2025 | 5.94 | 6.31 | 5.90 | 5.94 | 5.94 | -1.00% | 86,056 |
| Dec 22, 2025 | 6.31 | 6.41 | 5.98 | 6.00 | 6.00 | -5.96% | 142,926 |
| Dec 19, 2025 | 6.02 | 6.50 | 6.02 | 6.38 | 6.38 | 2.74% | 1,796,420 |
| Dec 18, 2025 | 6.18 | 7.00 | 5.99 | 6.21 | 6.21 | -12.90% | 691,346 |
| Dec 17, 2025 | 6.81 | 7.31 | 6.67 | 7.13 | 7.13 | 1.71% | 580,635 |
| Dec 16, 2025 | 6.58 | 7.01 | 6.35 | 7.01 | 7.01 | 3.85% | 398,016 |
| Dec 15, 2025 | 6.30 | 6.86 | 6.01 | 6.75 | 6.75 | 4.01% | 562,321 |
| Dec 12, 2025 | 5.89 | 6.60 | 5.51 | 6.49 | 6.49 | 7.99% | 242,804 |
| Dec 11, 2025 | 5.42 | 6.28 | 4.89 | 6.01 | 6.01 | 5.07% | 217,437 |
| Dec 10, 2025 | 4.56 | 5.95 | 4.41 | 5.72 | 5.72 | 24.35% | 377,200 |
| Dec 9, 2025 | 3.53 | 4.69 | 3.43 | 4.60 | 4.60 | 26.03% | 212,598 |
| Dec 8, 2025 | 3.37 | 3.81 | 3.37 | 3.65 | 3.65 | 12.31% | 165,117 |
| Dec 5, 2025 | 3.45 | 3.60 | 3.23 | 3.25 | 3.25 | -4.13% | 67,464 |
| Dec 4, 2025 | 3.34 | 3.44 | 3.14 | 3.39 | 3.39 | 4.31% | 52,697 |
| Dec 3, 2025 | 3.41 | 3.51 | 3.16 | 3.25 | 3.25 | -1.81% | 56,836 |