CAMP4 Therapeutics Corporation - Common Stock (CAMP)
1.7600
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 11th, 5:13 AM EDT
Historical Prices For CAMP4 Therapeutics Corporation - Common Stock (CAMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/10/2025 | 1.82 | 1.86 | 1.73 | 1.76 | 97,080 | 1.76 |
| 6/09/2025 | 1.93 | 1.93 | 1.79 | 1.82 | 82,489 | 1.82 |
| 6/06/2025 | 1.89 | 1.95 | 1.87 | 1.92 | 47,651 | 1.92 |
| 6/05/2025 | 1.86 | 1.90 | 1.85 | 1.86 | 46,309 | 1.86 |
| 6/04/2025 | 1.95 | 2.00 | 1.88 | 1.90 | 88,897 | 1.90 |
| 6/03/2025 | 2.01 | 2.07 | 1.90 | 1.94 | 95,276 | 1.94 |
| 6/02/2025 | 1.98 | 2.00 | 1.84 | 2.00 | 62,646 | 2.00 |
| 5/30/2025 | 2.07 | 2.07 | 1.91 | 1.98 | 69,034 | 1.98 |
| 5/29/2025 | 2.05 | 2.09 | 1.98 | 2.08 | 114,739 | 2.08 |
| 5/28/2025 | 2.03 | 2.12 | 1.80 | 2.09 | 684,678 | 2.09 |
| 5/27/2025 | 2.18 | 2.18 | 1.94 | 1.99 | 494,510 | 1.99 |
| 5/23/2025 | 2.07 | 2.09 | 1.91 | 2.00 | 193,951 | 2.00 |
| 5/22/2025 | 2.03 | 2.08 | 2.00 | 2.00 | 85,531 | 2.00 |
| 5/21/2025 | 2.24 | 2.24 | 1.86 | 1.98 | 274,967 | 1.98 |
| 5/20/2025 | 2.13 | 2.30 | 2.08 | 2.23 | 127,642 | 2.23 |
| 5/19/2025 | 2.17 | 2.20 | 2.06 | 2.19 | 114,911 | 2.19 |
| 5/16/2025 | 2.12 | 2.30 | 2.00 | 2.30 | 173,333 | 2.30 |
| 5/15/2025 | 1.85 | 2.10 | 1.85 | 2.10 | 125,726 | 2.10 |
| 5/14/2025 | 2.10 | 2.10 | 1.80 | 1.86 | 185,037 | 1.86 |
| 5/13/2025 | 2.05 | 2.15 | 1.97 | 2.02 | 69,364 | 2.02 |
| 5/12/2025 | 2.07 | 2.21 | 2.04 | 2.10 | 155,674 | 2.10 |
| 5/09/2025 | 2.06 | 2.17 | 2.03 | 2.13 | 117,313 | 2.13 |
| 5/08/2025 | 2.10 | 2.16 | 1.96 | 2.14 | 288,902 | 2.14 |
| 5/07/2025 | 2.11 | 2.26 | 2.04 | 2.19 | 442,347 | 2.19 |
| 5/06/2025 | 2.14 | 2.39 | 1.81 | 2.32 | 11,634,316 | 2.32 |
| 5/05/2025 | 2.00 | 2.00 | 1.87 | 1.92 | 603,201 | 1.92 |
| 5/02/2025 | 2.00 | 2.00 | 1.90 | 1.95 | 31,829 | 1.95 |
| 5/01/2025 | 1.86 | 1.98 | 1.77 | 1.88 | 56,671 | 1.88 |
| 4/30/2025 | 1.75 | 1.94 | 1.67 | 1.77 | 45,488 | 1.77 |
| 4/29/2025 | 1.85 | 1.90 | 1.71 | 1.75 | 42,773 | 1.75 |
| 4/28/2025 | 2.01 | 2.15 | 1.83 | 1.84 | 57,223 | 1.84 |
| 4/25/2025 | 1.95 | 2.07 | 1.95 | 2.05 | 16,998 | 2.05 |
| 4/24/2025 | 2.05 | 2.10 | 1.90 | 1.99 | 14,671 | 1.99 |
| 4/23/2025 | 1.90 | 2.00 | 1.90 | 1.98 | 44,299 | 1.98 |
| 4/22/2025 | 2.00 | 2.09 | 1.91 | 1.95 | 28,449 | 1.95 |
| 4/21/2025 | 1.97 | 2.14 | 1.84 | 1.90 | 58,629 | 1.90 |
| 4/17/2025 | 1.61 | 2.03 | 1.61 | 1.98 | 63,294 | 1.98 |
| 4/16/2025 | 1.90 | 1.92 | 1.61 | 1.62 | 41,221 | 1.62 |
| 4/15/2025 | 1.80 | 1.95 | 1.80 | 1.85 | 174,342 | 1.85 |
| 4/14/2025 | 2.10 | 2.32 | 1.76 | 1.78 | 42,159 | 1.78 |
| 4/11/2025 | 2.23 | 2.23 | 1.91 | 2.00 | 38,808 | 2.00 |
| 4/10/2025 | 2.16 | 2.77 | 2.09 | 2.10 | 27,731 | 2.10 |
| 4/09/2025 | 2.41 | 2.41 | 2.03 | 2.14 | 46,020 | 2.14 |
| 4/08/2025 | 2.86 | 3.00 | 2.25 | 2.31 | 29,352 | 2.31 |
| 4/07/2025 | 2.97 | 2.97 | 2.44 | 2.60 | 35,973 | 2.60 |
| 4/04/2025 | 3.12 | 3.30 | 3.01 | 3.03 | 28,756 | 3.03 |
| 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 |