CAMP4 Therapeutics Corporation(CAMP)
$4.47▲0.01 (0.22%)
CAMP4 Therapeutics Corporation(CAMP)
NASDAQ
$4.47▲0.01 (0.22%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $4.39 | $4.58 | $4.36 | $4.47 | 38,013 |
| 4/1/2026 | $4.41 | $4.53 | $4.30 | $4.46 | 31,900 |
| 3/31/2026 | $4.01 | $4.72 | $4.00 | $4.41 | 102,464 |
| 3/30/2026 | $4.23 | $4.56 | $3.89 | $4.00 | 112,523 |
| 3/27/2026 | $4.52 | $4.52 | $4.31 | $4.31 | 59,700 |
| 3/26/2026 | $4.69 | $4.89 | $4.53 | $4.56 | 113,900 |
| 3/25/2026 | $4.54 | $4.99 | $4.54 | $4.75 | 105,305 |
| 3/24/2026 | $4.59 | $4.94 | $4.44 | $4.53 | 100,533 |
| 3/23/2026 | $5.01 | $5.09 | $4.69 | $4.69 | 118,540 |
| 3/20/2026 | $5.11 | $5.16 | $4.86 | $5.00 | 372,843 |
| 3/19/2026 | $5.25 | $5.89 | $5.06 | $5.16 | 96,000 |
| 3/18/2026 | $5.50 | $5.68 | $5.32 | $5.33 | 68,709 |
| 3/17/2026 | $5.41 | $5.85 | $5.35 | $5.55 | 152,830 |
| 3/16/2026 | $5.40 | $5.60 | $5.31 | $5.48 | 172,746 |
| 3/13/2026 | $5.43 | $5.43 | $5.01 | $5.41 | 107,600 |
| 3/12/2026 | $5.46 | $6.00 | $5.26 | $5.38 | 174,800 |
| 3/11/2026 | $6.49 | $6.65 | $5.31 | $5.60 | 377,408 |
| 3/10/2026 | $6.38 | $6.44 | $5.38 | $6.05 | 471,916 |
| 3/9/2026 | $4.19 | $7.75 | $4.19 | $6.28 | 5.92M |
| 3/6/2026 | $4.47 | $4.57 | $4.06 | $4.20 | 36,211 |
| 3/5/2026 | $3.99 | $4.70 | $3.99 | $4.59 | 90,940 |
| 3/4/2026 | $4.00 | $4.38 | $3.91 | $4.08 | 39,300 |
| 3/3/2026 | $4.20 | $4.46 | $3.89 | $3.94 | 69,607 |
| 3/2/2026 | $4.56 | $4.64 | $4.36 | $4.42 | 31,919 |
| 2/27/2026 | $4.34 | $4.72 | $4.34 | $4.49 | 25,624 |
| 2/26/2026 | $4.44 | $4.83 | $4.22 | $4.49 | 21,619 |
| 2/25/2026 | $4.76 | $4.76 | $4.27 | $4.45 | 37,917 |
| 2/24/2026 | $4.51 | $5.00 | $4.44 | $4.70 | 62,223 |
| 2/23/2026 | $4.35 | $4.77 | $4.35 | $4.52 | 37,000 |
| 2/20/2026 | $4.22 | $4.97 | $4.22 | $4.34 | 69,100 |
| 2/19/2026 | $4.01 | $4.76 | $3.96 | $4.45 | 54,120 |
| 2/18/2026 | $4.06 | $4.57 | $4.00 | $4.01 | 38,940 |
| 2/17/2026 | $3.84 | $4.14 | $3.50 | $4.06 | 40,019 |
| 2/13/2026 | $4.46 | $4.52 | $3.85 | $3.85 | 42,000 |
| 2/12/2026 | $4.80 | $4.80 | $4.39 | $4.39 | 34,804 |
| 2/11/2026 | $4.55 | $4.85 | $4.30 | $4.68 | 85,600 |
| 2/10/2026 | $4.32 | $4.72 | $4.10 | $4.54 | 79,300 |
| 2/9/2026 | $3.72 | $4.37 | $3.59 | $4.33 | 54,827 |
| 2/6/2026 | $3.65 | $3.98 | $3.65 | $3.84 | 40,900 |
| 2/5/2026 | $3.46 | $3.71 | $3.46 | $3.59 | 48,529 |
| 2/4/2026 | $3.54 | $3.72 | $3.39 | $3.54 | 94,100 |
| 2/3/2026 | $3.89 | $3.89 | $3.49 | $3.60 | 67,418 |
| 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 |