5 DAY PERFORMANCE
+7.40%
1 MONTH PERFORMANCE
-0.44%
3 MONTH PERFORMANCE
-41.02%
6 MONTH PERFORMANCE
+2,516.28%
YEAR-TO-DATE PERFORMANCE
-13.79%
1 YEAR PERFORMANCE
+39.75%
CAMP4 Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.48 | $5.28 (-3.65%) | $5.50 | $5.05 | 22,273 | $197.61 M |
| 03/11/2025 | $4.08 | $5.49 (34.56%) | $5.49 | $4.00 | 58,390 | $205.47 M |
| 03/10/2025 | $4.25 | $4.19 (-1.41%) | $4.40 | $4.07 | 20,947 | $156.82 M |
| 03/07/2025 | $4.58 | $4.19 (-8.52%) | $4.65 | $4.11 | 9,764 | $156.82 M |
| 03/06/2025 | $4.73 | $4.58 (-3.17%) | $4.74 | $4.44 | 14,000 | $171.42 M |
| 03/05/2025 | $4.41 | $4.83 (9.52%) | $4.90 | $4.30 | 12,915 | $180.77 M |
| 03/04/2025 | $4.53 | $4.49 (-0.88%) | $4.62 | $4.40 | 15,339 | $168.05 M |
| 03/03/2025 | $4.84 | $4.74 (-2.07%) | $4.87 | $4.50 | 23,700 | $177.40 M |
| 02/28/2025 | $3.92 | $4.91 (25.26%) | $4.93 | $3.70 | 54,500 | $183.77 M |
| 02/27/2025 | $4.96 | $3.75 (-24.4%) | $5.04 | $3.70 | 57,530 | $138.84 M |
| 02/26/2025 | $4.88 | $5.11 (4.71%) | $5.17 | $4.79 | 39,935 | $189.19 M |
| 02/25/2025 | $4.59 | $4.76 (3.7%) | $4.81 | $4.58 | 14,200 | $176.23 M |
| 02/24/2025 | $4.92 | $4.84 (-1.63%) | $4.92 | $4.47 | 10,200 | $179.19 M |
| 02/21/2025 | $4.90 | $4.81 (-1.84%) | $4.90 | $4.61 | 12,040 | $180.02 M |
| 02/20/2025 | $4.61 | $4.83 (4.77%) | $4.89 | $4.61 | 8,510 | $178.82 M |
| 02/19/2025 | $4.63 | $4.81 (3.89%) | $4.88 | $4.63 | 16,983 | $180.02 M |
| 02/18/2025 | $5.20 | $4.75 (-8.65%) | $5.20 | $4.65 | 25,300 | $175.86 M |
| 02/14/2025 | $4.46 | $5.10 (14.35%) | $5.19 | $4.42 | 32,419 | $188.82 M |
| 02/13/2025 | $4.38 | $4.52 (3.2%) | $4.57 | $4.35 | 16,700 | $167.34 M |
| 02/12/2025 | $4.47 | $4.47 (0%) | $4.65 | $4.42 | 23,700 | $165.49 M |
| 02/11/2025 | $4.51 | $4.56 (1.11%) | $4.66 | $4.30 | 12,500 | $168.82 M |
| 02/10/2025 | $4.31 | $4.51 (4.64%) | $4.55 | $4.27 | 23,035 | $166.97 M |
| 02/07/2025 | $4.98 | $4.37 (-12.25%) | $4.98 | $4.28 | 25,900 | $161.79 M |
| 02/06/2025 | $5.22 | $4.82 (-7.66%) | $5.22 | $4.70 | 43,200 | $178.45 M |
| 02/05/2025 | $5.00 | $5.18 (3.6%) | $5.60 | $4.85 | 35,600 | $193.87 M |
| 02/04/2025 | $4.50 | $5.03 (11.78%) | $5.03 | $4.50 | 31,712 | $188.26 M |
| 02/03/2025 | $4.55 | $4.44 (-2.42%) | $4.70 | $4.22 | 66,600 | $166.18 M |
| 01/31/2025 | $5.90 | $4.81 (-18.47%) | $5.90 | $4.50 | 121,700 | $178.08 M |
| 01/30/2025 | $5.48 | $5.90 (7.66%) | $6.40 | $4.97 | 91,884 | $220.82 M |
| 01/29/2025 | $4.83 | $4.97 (2.9%) | $5.19 | $4.76 | 37,700 | $184.00 M |
| 01/28/2025 | $4.85 | $4.98 (2.68%) | $5.10 | $4.67 | 25,100 | $186.39 M |
| 01/27/2025 | $4.87 | $5.06 (3.9%) | $5.08 | $4.50 | 66,737 | $189.38 M |
| 01/24/2025 | $5.38 | $5.11 (-5.02%) | $5.38 | $5.01 | 23,000 | $191.25 M |
| 01/23/2025 | $5.88 | $5.44 (-7.48%) | $5.88 | $5.00 | 55,726 | $203.60 M |
| 01/22/2025 | $6.49 | $5.80 (-10.63%) | $6.49 | $5.01 | 139,903 | $217.08 M |
| 01/21/2025 | $4.62 | $6.54 (41.56%) | $6.79 | $4.62 | 327,515 | $244.77 M |
| 01/17/2025 | $4.52 | $4.62 (2.21%) | $4.63 | $4.42 | 22,314 | $171.05 M |
| 01/16/2025 | $4.34 | $4.45 (2.53%) | $4.70 | $4.21 | 57,700 | $164.75 M |
| 01/15/2025 | $3.93 | $4.41 (12.21%) | $4.67 | $3.52 | 58,500 | $163.27 M |
| 01/14/2025 | $4.01 | $3.74 (-6.73%) | $4.12 | $3.50 | 50,952 | $139.98 M |
| 01/13/2025 | $4.30 | $3.95 (-8.14%) | $4.46 | $3.69 | 113,924 | $146.24 M |
| 01/10/2025 | $4.36 | $4.06 (-6.88%) | $4.51 | $4.04 | 192,772 | $150.31 M |
| 01/08/2025 | $4.47 | $4.45 (-0.45%) | $4.88 | $4.41 | 38,216 | $164.75 M |
| 01/07/2025 | $4.60 | $4.58 (-0.43%) | $4.94 | $4.35 | 71,900 | $171.42 M |
| 01/06/2025 | $5.10 | $4.50 (-11.76%) | $5.64 | $4.50 | 63,912 | $168.42 M |
| 01/03/2025 | $5.05 | $4.95 (-1.98%) | $5.24 | $4.74 | 64,533 | $185.26 M |
| 01/02/2025 | $5.23 | $4.93 (-5.74%) | $5.64 | $4.89 | 65,300 | $182.52 M |
| 12/31/2024 | $5.53 | $5.22 (-5.61%) | $5.74 | $5.10 | 28,700 | $195.37 M |
| 12/30/2024 | $5.71 | $5.41 (-5.25%) | $5.96 | $5.23 | 93,700 | $200.29 M |
| 12/27/2024 | $6.46 | $5.43 (-15.94%) | $6.70 | $5.41 | 88,679 | $201.03 M |
| 12/26/2024 | $6.92 | $6.49 (-6.21%) | $7.03 | $6.01 | 77,400 | $242.90 M |
| 12/24/2024 | $7.10 | $6.90 (-2.82%) | $7.50 | $6.77 | 66,800 | $258.25 M |
| 12/23/2024 | $5.20 | $7.58 (45.77%) | $7.69 | $5.20 | 202,752 | $283.70 M |
| 12/20/2024 | $5.20 | $5.20 (0%) | $6.31 | $4.61 | 984,317 | $192.52 M |
| 12/19/2024 | $5.02 | $5.34 (6.37%) | $5.74 | $4.67 | 122,183 | $199.86 M |
| 12/18/2024 | $6.60 | $4.87 (-26.21%) | $6.69 | $4.86 | 124,700 | $182.27 M |
| 12/17/2024 | $6.28 | $5.81 (-7.48%) | $7.13 | $5.42 | 146,500 | $215.10 M |
| 12/16/2024 | $7.52 | $6.36 (-15.43%) | $7.79 | $6.12 | 101,900 | $235.47 M |
| 12/13/2024 | $8.85 | $7.63 (-13.79%) | $9.71 | $7.19 | 108,233 | $285.57 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.
