CAMP4 Therapeutics CorporationCAMPNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.88 | $3.88 | $3.48 | $3.60 | 66,940 |
| 2/2/2026 | $3.59 | $3.85 | $3.48 | $3.78 | 25,100 |
| 1/30/2026 | $3.83 | $4.00 | $3.68 | $3.70 | 106,600 |
| 1/29/2026 | $4.00 | $4.15 | $3.69 | $3.87 | 41,200 |
| 1/28/2026 | $3.74 | $4.10 | $3.74 | $4.00 | 39,541 |
| 1/27/2026 | $3.51 | $3.83 | $3.30 | $3.83 | 68,828 |
| 1/26/2026 | $4.02 | $4.14 | $3.43 | $3.44 | 153,100 |
| 1/23/2026 | $4.68 | $4.83 | $3.95 | $4.01 | 143,900 |
| 1/22/2026 | $4.64 | $5.46 | $4.50 | $4.67 | 128,100 |
| 1/21/2026 | $4.40 | $4.83 | $4.24 | $4.50 | 92,505 |
| 1/20/2026 | $5.51 | $5.51 | $4.39 | $4.44 | 138,489 |
| 1/16/2026 | $5.71 | $5.93 | $5.57 | $5.62 | 105,200 |
| 1/15/2026 | $5.86 | $6.00 | $5.60 | $5.78 | 54,500 |
| 1/14/2026 | $6.07 | $6.12 | $5.91 | $5.92 | 73,700 |
| 1/13/2026 | $6.04 | $6.30 | $5.84 | $6.06 | 70,100 |
| 1/12/2026 | $5.99 | $6.22 | $5.80 | $6.04 | 72,638 |
| 1/9/2026 | $6.11 | $6.50 | $5.85 | $5.93 | 213,000 |
| 1/8/2026 | $6.21 | $6.56 | $6.13 | $6.20 | 167,315 |
| 1/7/2026 | $6.00 | $6.44 | $5.97 | $6.20 | 260,500 |
| 1/6/2026 | $6.01 | $6.26 | $5.75 | $5.99 | 67,200 |
| 1/5/2026 | $6.19 | $6.20 | $5.62 | $5.99 | 68,249 |
| 1/2/2026 | $6.22 | $6.22 | $5.96 | $6.00 | 107,739 |
| 12/31/2025 | $5.82 | $6.43 | $5.78 | $6.13 | 150,800 |
| 12/30/2025 | $6.06 | $6.40 | $5.76 | $5.89 | 69,221 |
| 12/29/2025 | $5.83 | $6.09 | $5.60 | $5.99 | 65,792 |
| 12/26/2025 | $5.92 | $6.24 | $5.90 | $5.96 | 93,651 |
| 12/24/2025 | $5.97 | $6.05 | $5.51 | $5.92 | 206,600 |
| 12/23/2025 | $5.94 | $6.31 | $5.90 | $5.94 | 86,100 |
| 12/22/2025 | $6.31 | $6.41 | $5.98 | $6.00 | 142,926 |
| 12/19/2025 | $6.02 | $6.50 | $6.02 | $6.38 | 1.80M |
| 12/18/2025 | $6.18 | $7.00 | $5.99 | $6.21 | 691,346 |
| 12/17/2025 | $6.81 | $7.31 | $6.67 | $7.13 | 580,635 |
| 12/16/2025 | $6.58 | $7.01 | $6.35 | $7.01 | 398,016 |
| 12/15/2025 | $6.30 | $6.86 | $6.01 | $6.75 | 562,321 |
| 12/12/2025 | $5.89 | $6.60 | $5.51 | $6.49 | 242,804 |
| 12/11/2025 | $5.42 | $6.28 | $4.89 | $6.01 | 217,437 |
| 12/10/2025 | $4.56 | $5.95 | $4.41 | $5.72 | 377,200 |
| 12/9/2025 | $3.53 | $4.69 | $3.43 | $4.60 | 212,600 |
| 12/8/2025 | $3.37 | $3.81 | $3.37 | $3.65 | 165,117 |
| 12/5/2025 | $3.45 | $3.60 | $3.23 | $3.25 | 67,500 |
| 12/4/2025 | $3.34 | $3.44 | $3.14 | $3.39 | 52,700 |
| 12/3/2025 | $3.41 | $3.51 | $3.16 | $3.25 | 56,836 |
| 12/2/2025 | $3.28 | $3.52 | $3.23 | $3.31 | 48,526 |
| 12/1/2025 | $3.69 | $3.69 | $3.20 | $3.24 | 81,953 |
| 11/28/2025 | $3.67 | $3.96 | $3.53 | $3.80 | 37,700 |
| 11/26/2025 | $3.47 | $3.71 | $3.40 | $3.62 | 59,522 |
| 11/25/2025 | $3.42 | $3.60 | $3.28 | $3.38 | 65,400 |
| 11/24/2025 | $2.90 | $3.52 | $2.90 | $3.33 | 146,700 |
| 11/21/2025 | $3.55 | $3.55 | $2.90 | $2.90 | 201,400 |
| 11/20/2025 | $3.78 | $4.10 | $3.35 | $3.51 | 73,947 |
| 11/19/2025 | $3.95 | $4.09 | $3.70 | $3.71 | 44,504 |
| 11/18/2025 | $4.05 | $4.13 | $3.95 | $3.95 | 52,400 |
| 11/17/2025 | $4.17 | $4.41 | $3.91 | $3.99 | 72,908 |
| 11/14/2025 | $4.01 | $4.44 | $4.01 | $4.10 | 54,512 |
| 11/13/2025 | $4.31 | $4.50 | $4.07 | $4.27 | 57,065 |
| 11/12/2025 | $4.14 | $4.47 | $3.95 | $4.39 | 52,438 |
| 11/11/2025 | $4.15 | $4.48 | $3.99 | $4.13 | 64,443 |
| 11/10/2025 | $4.27 | $4.51 | $4.04 | $4.16 | 71,366 |
| 11/7/2025 | $4.35 | $4.60 | $3.50 | $4.25 | 311,867 |
| 11/6/2025 | $4.13 | $4.45 | $4.07 | $4.45 | 122,393 |
| 11/5/2025 | $3.76 | $4.25 | $3.70 | $4.16 | 114,351 |