5 DAY PERFORMANCE
+58.59%
1 MONTH PERFORMANCE
+56.61%
3 MONTH PERFORMANCE
+56.61%
6 MONTH PERFORMANCE
+57.79%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+50.96%
CAMP4 Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $4.01 | $3.74 (-6.73%) | $4.01 | $3.73 | 126.80 K | $216.66 M |
| 11/03/2026 | $3.82 | $3.83 (0.26%) | $4.00 | $3.79 | 134.40 K | $221.87 M |
| 11/02/2026 | $4.02 | $3.78 (-5.97%) | $4.15 | $3.71 | 171.22 K | $218.97 M |
| 10/30/2026 | $3.87 | $3.96 (2.33%) | $4.01 | $3.78 | 138.00 K | $229.40 M |
| 10/29/2026 | $3.69 | $3.90 (5.69%) | $3.99 | $3.66 | 152.00 K | $225.93 M |
| 10/28/2026 | $3.65 | $3.65 (0%) | $3.66 | $3.48 | 99.17 K | $211.44 M |
| 10/27/2026 | $3.26 | $3.65 (11.96%) | $3.76 | $3.25 | 260.82 K | $211.44 M |
| 10/26/2026 | $3.32 | $3.21 (-3.31%) | $3.32 | $3.19 | 60.11 K | $185.95 M |
| 10/23/2026 | $3.39 | $3.30 (-2.65%) | $3.39 | $3.21 | 284.95 K | $191.17 M |
| 10/22/2026 | $3.20 | $3.39 (5.94%) | $3.50 | $3.20 | 141.13 K | $196.38 M |
| 10/21/2026 | $3.17 | $3.29 (3.79%) | $3.33 | $2.96 | 186.41 K | $190.59 M |
| 10/20/2026 | $3.18 | $3.16 (-0.63%) | $3.38 | $3.11 | 89.20 K | $183.06 M |
| 10/19/2026 | $3.20 | $3.14 (-1.88%) | $3.41 | $3.11 | 57.71 K | $181.90 M |
| 10/16/2026 | $3.45 | $3.17 (-8.12%) | $3.45 | $3.17 | 92.42 K | $183.64 M |
| 10/15/2026 | $3.46 | $3.45 (-0.29%) | $3.54 | $3.43 | 56.30 K | $199.86 M |
| 10/14/2026 | $3.33 | $3.43 (3%) | $3.45 | $3.17 | 155.72 K | $198.70 M |
| 10/13/2026 | $3.66 | $3.43 (-6.28%) | $3.80 | $3.38 | 88.50 K | $198.70 M |
| 10/12/2026 | $3.71 | $3.66 (-1.35%) | $3.76 | $3.65 | 36.10 K | $212.02 M |
| 10/09/2026 | $3.70 | $3.77 (1.89%) | $3.87 | $3.62 | 72.15 K | $218.39 M |
| 10/08/2026 | $3.80 | $3.70 (-2.63%) | $3.80 | $3.51 | 278.33 K | $214.34 M |
| 10/07/2026 | $3.85 | $3.84 (-0.26%) | $4.12 | $3.84 | 148.50 K | $222.45 M |
| 10/06/2026 | $4.03 | $3.96 (-1.74%) | $4.03 | $3.75 | 1.23 M | $229.40 M |
| 10/05/2026 | $4.00 | $4.01 (0.25%) | $4.09 | $3.74 | 381.20 K | $232.30 M |
| 10/02/2026 | $3.90 | $4.00 (2.56%) | $4.05 | $3.69 | 368.00 K | $231.72 M |
| 10/01/2026 | $3.99 | $3.84 (-3.76%) | $4.15 | $3.76 | 994.72 K | $222.45 M |
| 09/30/2026 | $3.96 | $4.04 (2.02%) | $4.09 | $3.86 | 170.70 K | $234.04 M |
| 09/29/2026 | $3.87 | $3.91 (1.03%) | $4.02 | $3.81 | 172.54 K | $226.50 M |
| 09/28/2026 | $3.86 | $3.85 (-0.26%) | $3.95 | $3.73 | 116.91 K | $223.03 M |
| 09/25/2026 | $3.83 | $3.92 (2.35%) | $4.06 | $3.72 | 477.40 K | $227.08 M |
| 09/24/2026 | $3.78 | $3.84 (1.59%) | $3.94 | $3.68 | 130.35 K | $222.45 M |
| 09/23/2026 | $4.13 | $3.72 (-9.93%) | $4.27 | $3.65 | 192.93 K | $215.50 M |
| 09/22/2026 | $4.21 | $4.15 (-1.43%) | $4.24 | $3.86 | 161.20 K | $240.41 M |
| 09/21/2026 | $4.27 | $4.17 (-2.34%) | $4.32 | $4.10 | 289.50 K | $241.57 M |
| 09/18/2026 | $4.03 | $4.24 (5.21%) | $4.27 | $3.95 | 1.04 M | $245.62 M |
| 09/17/2026 | $3.96 | $4.03 (1.77%) | $4.25 | $3.93 | 93.44 K | $233.46 M |
| 09/16/2026 | $4.19 | $3.86 (-7.88%) | $4.37 | $3.84 | 300.80 K | $223.61 M |
| 09/15/2026 | $4.23 | $4.19 (-0.95%) | $4.28 | $4.03 | 175.30 K | $242.73 M |
| 09/14/2026 | $4.26 | $4.25 (-0.23%) | $4.49 | $4.18 | 167.04 K | $246.20 M |
| 09/11/2026 | $4.46 | $4.25 (-4.71%) | $4.54 | $4.21 | 101.15 K | $246.20 M |
| 09/10/2026 | $4.30 | $4.34 (0.93%) | $4.50 | $4.14 | 115.64 K | $251.41 M |
| 09/09/2026 | $4.45 | $4.33 (-2.7%) | $4.50 | $4.33 | 79.92 K | $250.84 M |
| 09/08/2026 | $4.40 | $4.40 (0%) | $4.53 | $4.30 | 280.50 K | $254.89 M |
| 09/04/2026 | $4.45 | $4.41 (-0.9%) | $4.64 | $4.33 | 131.12 K | $255.47 M |
| 09/03/2026 | $3.87 | $4.49 (16.02%) | $4.53 | $3.76 | 1.28 M | $260.10 M |
| 09/02/2026 | $3.85 | $3.80 (-1.3%) | $4.07 | $3.78 | 215.20 K | $220.13 M |
| 09/01/2026 | $3.85 | $3.79 (-1.56%) | $3.95 | $3.70 | 229.40 K | $219.55 M |
| 08/31/2026 | $4.18 | $3.96 (-5.26%) | $4.18 | $3.87 | 190.30 K | $229.40 M |
| 08/28/2026 | $4.18 | $4.15 (-0.72%) | $4.30 | $4.03 | 142.10 K | $240.41 M |
| 08/27/2026 | $4.23 | $4.14 (-2.13%) | $4.41 | $4.01 | 749.40 K | $239.83 M |
| 08/26/2026 | $4.45 | $4.20 (-5.62%) | $4.53 | $4.05 | 364.50 K | $243.30 M |
| 08/25/2026 | $4.40 | $4.45 (1.14%) | $4.60 | $4.33 | 184.50 K | $257.79 M |
| 08/24/2026 | $4.46 | $4.32 (-3.14%) | $4.52 | $4.26 | 109.50 K | $250.26 M |
| 08/21/2026 | $4.50 | $4.48 (-0.44%) | $4.54 | $4.42 | 126.86 K | $259.52 M |
| 08/20/2026 | $4.57 | $4.46 (-2.41%) | $4.95 | $4.37 | 395.70 K | $258.37 M |
| 08/19/2026 | $4.97 | $4.65 (-6.44%) | $5.04 | $4.58 | 228.50 K | $269.37 M |
| 08/18/2026 | $5.00 | $4.90 (-2%) | $5.18 | $4.84 | 128.50 K | $283.86 M |
| 08/17/2026 | $5.76 | $5.00 (-13.19%) | $6.00 | $4.78 | 563.10 K | $289.65 M |
| 08/14/2026 | $4.50 | $5.44 (20.89%) | $5.48 | $4.21 | 426.63 K | $315.14 M |
| 08/13/2026 | $4.48 | $4.50 (0.45%) | $4.58 | $4.42 | 53.80 K | $260.68 M |
| 08/12/2026 | $4.20 | $4.53 (7.86%) | $4.63 | $4.12 | 493.14 K | $262.42 M |
| 08/11/2026 | $4.23 | $4.17 (-1.42%) | $4.33 | $4.14 | 62.40 K | $241.57 M |
| 08/10/2026 | $4.25 | $4.22 (-0.71%) | $4.29 | $4.09 | 85.33 K | $244.46 M |
| 08/07/2026 | $4.58 | $4.24 (-7.42%) | $4.60 | $4.15 | 95.20 K | $245.62 M |
| 08/06/2026 | $4.20 | $4.50 (7.14%) | $4.59 | $4.04 | 658.86 K | $260.68 M |
| 08/05/2026 | $4.16 | $4.01 (-3.61%) | $4.25 | $3.99 | 86.19 K | $232.30 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.
