5 DAY PERFORMANCE
+55.06%
1 MONTH PERFORMANCE
+39.87%
3 MONTH PERFORMANCE
+63.54%
6 MONTH PERFORMANCE
+41.12%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+170.69%
CAMP4 Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.97 | $4.06 (2.27%) | $4.16 | $3.92 | 31.84 K | $213.84 M |
| 05/05/2026 | $3.90 | $3.98 (2.05%) | $4.21 | $3.80 | 86.94 K | $206.57 M |
| 05/04/2026 | $4.06 | $3.86 (-4.93%) | $4.26 | $3.86 | 42.98 K | $200.34 M |
| 05/01/2026 | $4.12 | $4.05 (-1.7%) | $4.37 | $4.00 | 104.30 K | $210.21 M |
| 04/30/2026 | $4.02 | $4.17 (3.73%) | $4.29 | $4.02 | 57.10 K | $216.43 M |
| 04/29/2026 | $4.31 | $4.01 (-6.96%) | $4.39 | $3.90 | 59.01 K | $208.13 M |
| 04/28/2026 | $4.34 | $4.27 (-1.61%) | $4.57 | $4.26 | 47.03 K | $221.62 M |
| 04/27/2026 | $4.43 | $4.44 (0.23%) | $4.65 | $4.18 | 102.50 K | $230.45 M |
| 04/24/2026 | $4.42 | $4.44 (0.45%) | $4.54 | $4.11 | 85.71 K | $230.45 M |
| 04/23/2026 | $4.60 | $4.44 (-3.48%) | $4.67 | $4.36 | 29.32 K | $230.45 M |
| 04/22/2026 | $4.60 | $4.56 (-0.87%) | $4.72 | $4.50 | 68.30 K | $236.68 M |
| 04/21/2026 | $4.51 | $4.62 (2.44%) | $4.64 | $4.51 | 22.55 K | $239.79 M |
| 04/20/2026 | $4.50 | $4.51 (0.22%) | $4.75 | $4.46 | 70.54 K | $234.08 M |
| 04/17/2026 | $4.50 | $4.49 (-0.22%) | $4.80 | $4.48 | 150.73 K | $233.04 M |
| 04/16/2026 | $4.61 | $4.50 (-2.39%) | $4.79 | $4.45 | 86.80 K | $233.56 M |
| 04/15/2026 | $4.51 | $4.59 (1.77%) | $4.95 | $4.50 | 157.13 K | $238.23 M |
| 04/14/2026 | $4.77 | $4.52 (-5.24%) | $5.09 | $4.46 | 82.43 K | $234.60 M |
| 04/13/2026 | $4.39 | $4.64 (5.69%) | $4.81 | $4.39 | 33.93 K | $240.83 M |
| 04/10/2026 | $4.51 | $4.49 (-0.44%) | $4.84 | $4.45 | 60.99 K | $233.04 M |
| 04/09/2026 | $4.50 | $4.49 (-0.22%) | $4.65 | $4.40 | 35.94 K | $233.04 M |
| 04/08/2026 | $4.75 | $4.58 (-3.58%) | $4.77 | $4.56 | 39.10 K | $237.71 M |
| 04/07/2026 | $4.46 | $4.65 (4.26%) | $4.75 | $4.44 | 182.60 K | $241.35 M |
| 04/06/2026 | $4.51 | $4.49 (-0.44%) | $4.72 | $4.43 | 69.10 K | $233.04 M |
| 04/02/2026 | $4.39 | $4.47 (1.82%) | $4.58 | $4.36 | 38.01 K | $232.00 M |
| 04/01/2026 | $4.41 | $4.46 (1.13%) | $4.53 | $4.30 | 31.90 K | $231.49 M |
| 03/31/2026 | $4.01 | $4.41 (9.98%) | $4.72 | $4.00 | 102.46 K | $228.89 M |
| 03/30/2026 | $4.23 | $4.00 (-5.44%) | $4.56 | $3.89 | 112.52 K | $207.61 M |
| 03/27/2026 | $4.52 | $4.31 (-4.65%) | $4.52 | $4.31 | 59.70 K | $223.70 M |
| 03/26/2026 | $4.69 | $4.56 (-2.77%) | $4.89 | $4.53 | 113.90 K | $236.68 M |
| 03/25/2026 | $4.54 | $4.75 (4.63%) | $4.99 | $4.54 | 105.31 K | $246.54 M |
| 03/24/2026 | $4.59 | $4.53 (-1.31%) | $4.94 | $4.44 | 100.53 K | $235.12 M |
| 03/23/2026 | $5.01 | $4.69 (-6.39%) | $5.09 | $4.69 | 118.54 K | $243.42 M |
| 03/20/2026 | $5.11 | $5.00 (-2.15%) | $5.16 | $4.86 | 372.84 K | $259.51 M |
| 03/19/2026 | $5.25 | $5.16 (-1.71%) | $5.89 | $5.06 | 96.00 K | $267.82 M |
| 03/18/2026 | $5.50 | $5.33 (-3.09%) | $5.68 | $5.32 | 68.71 K | $276.64 M |
| 03/17/2026 | $5.41 | $5.55 (2.59%) | $5.85 | $5.35 | 152.83 K | $288.06 M |
| 03/16/2026 | $5.40 | $5.48 (1.48%) | $5.60 | $5.31 | 172.75 K | $284.43 M |
| 03/13/2026 | $5.43 | $5.41 (-0.37%) | $5.43 | $5.01 | 107.60 K | $280.79 M |
| 03/12/2026 | $5.46 | $5.38 (-1.47%) | $6.00 | $5.26 | 174.80 K | $279.24 M |
| 03/11/2026 | $6.49 | $5.60 (-13.71%) | $6.65 | $5.31 | 377.41 K | $290.65 M |
| 03/10/2026 | $6.38 | $6.05 (-5.17%) | $6.44 | $5.38 | 471.92 K | $314.01 M |
| 03/09/2026 | $4.19 | $6.28 (49.88%) | $7.75 | $4.19 | 5.92 M | $325.95 M |
| 03/06/2026 | $4.47 | $4.20 (-6.04%) | $4.57 | $4.06 | 36.21 K | $217.99 M |
| 03/05/2026 | $3.99 | $4.59 (15.04%) | $4.70 | $3.99 | 90.94 K | $238.23 M |
| 03/04/2026 | $4.00 | $4.08 (2%) | $4.38 | $3.91 | 39.30 K | $211.76 M |
| 03/03/2026 | $4.20 | $3.94 (-6.19%) | $4.46 | $3.89 | 69.61 K | $204.50 M |
| 03/02/2026 | $4.56 | $4.42 (-3.07%) | $4.64 | $4.36 | 31.92 K | $89.11 M |
| 02/27/2026 | $4.34 | $4.49 (3.46%) | $4.72 | $4.34 | 25.62 K | $90.52 M |
| 02/26/2026 | $4.44 | $4.49 (1.13%) | $4.83 | $4.22 | 21.62 K | $90.52 M |
| 02/25/2026 | $4.76 | $4.45 (-6.51%) | $4.76 | $4.27 | 37.92 K | $89.71 M |
| 02/24/2026 | $4.51 | $4.70 (4.21%) | $5.00 | $4.44 | 62.22 K | $94.75 M |
| 02/23/2026 | $4.35 | $4.52 (3.91%) | $4.77 | $4.35 | 37.00 K | $91.12 M |
| 02/20/2026 | $4.22 | $4.34 (2.84%) | $4.97 | $4.22 | 69.10 K | $87.49 M |
| 02/19/2026 | $4.01 | $4.45 (10.97%) | $4.76 | $3.96 | 54.12 K | $89.71 M |
| 02/18/2026 | $4.06 | $4.01 (-1.23%) | $4.57 | $4.00 | 38.94 K | $80.84 M |
| 02/17/2026 | $3.84 | $4.06 (5.73%) | $4.14 | $3.50 | 40.02 K | $81.85 M |
| 02/13/2026 | $4.46 | $3.85 (-13.68%) | $4.52 | $3.85 | 42.00 K | $77.61 M |
| 02/12/2026 | $4.80 | $4.39 (-8.54%) | $4.80 | $4.39 | 34.80 K | $88.50 M |
| 02/11/2026 | $4.55 | $4.68 (2.86%) | $4.85 | $4.30 | 85.60 K | $94.35 M |
| 02/10/2026 | $4.32 | $4.54 (5.09%) | $4.72 | $4.10 | 79.30 K | $91.52 M |
| 02/09/2026 | $3.72 | $4.33 (16.4%) | $4.37 | $3.59 | 54.83 K | $87.29 M |
| 02/06/2026 | $3.65 | $3.84 (5.21%) | $3.98 | $3.65 | 40.90 K | $77.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
