5 DAY PERFORMANCE
+52.06%
1 MONTH PERFORMANCE
+39.25%
3 MONTH PERFORMANCE
+33.90%
6 MONTH PERFORMANCE
+5.72%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+300.00%
CAMP4 Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.18 | $4.20 (0.48%) | $4.30 | $3.98 | 116.12 K | $243.28 M |
| 06/18/2026 | $4.29 | $4.13 (-3.73%) | $4.45 | $3.92 | 161.15 K | $239.22 M |
| 06/17/2026 | $4.33 | $4.14 (-4.39%) | $4.60 | $4.09 | 197.57 K | $239.80 M |
| 06/16/2026 | $4.49 | $4.13 (-8.02%) | $5.25 | $4.13 | 867.46 K | $239.22 M |
| 06/15/2026 | $4.19 | $3.96 (-5.49%) | $4.24 | $3.95 | 88.40 K | $229.38 M |
| 06/12/2026 | $4.22 | $4.19 (-0.71%) | $4.46 | $4.16 | 41.03 K | $242.70 M |
| 06/11/2026 | $4.46 | $4.22 (-5.38%) | $4.52 | $4.16 | 60.25 K | $244.44 M |
| 06/10/2026 | $4.11 | $4.34 (5.6%) | $4.74 | $4.01 | 181.39 K | $251.39 M |
| 06/09/2026 | $4.09 | $4.01 (-1.96%) | $4.44 | $4.00 | 60.03 K | $232.27 M |
| 06/08/2026 | $4.09 | $4.09 (0%) | $4.23 | $3.99 | 77.82 K | $236.91 M |
| 06/05/2026 | $4.24 | $4.11 (-3.07%) | $4.46 | $4.00 | 68.96 K | $238.07 M |
| 06/04/2026 | $4.19 | $4.30 (2.63%) | $4.61 | $4.19 | 61.93 K | $249.07 M |
| 06/03/2026 | $3.98 | $4.17 (4.77%) | $4.22 | $3.93 | 48.45 K | $241.54 M |
| 06/02/2026 | $3.99 | $3.98 (-0.25%) | $4.18 | $3.90 | 88.55 K | $230.54 M |
| 06/01/2026 | $4.39 | $4.04 (-7.97%) | $4.65 | $3.90 | 81.80 K | $234.01 M |
| 05/29/2026 | $4.50 | $4.39 (-2.44%) | $4.50 | $4.27 | 50.91 K | $254.28 M |
| 05/28/2026 | $4.22 | $4.49 (6.4%) | $4.62 | $4.02 | 93.73 K | $260.08 M |
| 05/27/2026 | $4.27 | $4.21 (-1.41%) | $4.59 | $4.18 | 63.97 K | $243.86 M |
| 05/26/2026 | $4.48 | $4.10 (-8.48%) | $4.63 | $4.01 | 113.14 K | $237.49 M |
| 05/22/2026 | $4.48 | $4.51 (0.67%) | $4.70 | $4.40 | 76.20 K | $261.24 M |
| 05/21/2026 | $4.42 | $4.40 (-0.45%) | $4.70 | $4.35 | 60.70 K | $254.86 M |
| 05/20/2026 | $4.20 | $4.50 (7.14%) | $4.55 | $4.20 | 31.40 K | $260.66 M |
| 05/19/2026 | $4.46 | $4.15 (-6.95%) | $4.62 | $4.15 | 47.35 K | $240.38 M |
| 05/18/2026 | $4.41 | $4.56 (3.4%) | $4.56 | $4.32 | 43.50 K | $264.13 M |
| 05/15/2026 | $4.34 | $4.31 (-0.69%) | $4.45 | $4.26 | 34.80 K | $249.65 M |
| 05/14/2026 | $4.50 | $4.38 (-2.67%) | $4.77 | $4.30 | 37.20 K | $253.71 M |
| 05/13/2026 | $4.46 | $4.50 (0.9%) | $5.01 | $4.34 | 373.82 K | $260.66 M |
| 05/12/2026 | $4.37 | $4.50 (2.97%) | $4.75 | $4.13 | 146.90 K | $260.66 M |
| 05/11/2026 | $4.40 | $4.40 (0%) | $4.72 | $4.35 | 81.38 K | $254.86 M |
| 05/08/2026 | $4.22 | $4.46 (5.69%) | $4.50 | $4.09 | 35.70 K | $258.34 M |
| 05/07/2026 | $4.01 | $4.34 (8.23%) | $4.35 | $4.00 | 46.50 K | $251.39 M |
| 05/06/2026 | $3.97 | $4.06 (2.27%) | $4.16 | $3.93 | 31.85 K | $235.17 M |
| 05/05/2026 | $3.90 | $3.98 (2.05%) | $4.21 | $3.80 | 86.94 K | $230.54 M |
| 05/04/2026 | $4.06 | $3.86 (-4.93%) | $4.26 | $3.86 | 42.98 K | $223.59 M |
| 05/01/2026 | $4.12 | $4.05 (-1.7%) | $4.37 | $4.00 | 104.30 K | $234.59 M |
| 04/30/2026 | $4.02 | $4.17 (3.73%) | $4.29 | $4.02 | 57.10 K | $241.54 M |
| 04/29/2026 | $4.31 | $4.01 (-6.96%) | $4.39 | $3.90 | 59.01 K | $232.27 M |
| 04/28/2026 | $4.34 | $4.27 (-1.61%) | $4.57 | $4.26 | 47.03 K | $247.33 M |
| 04/27/2026 | $4.43 | $4.44 (0.23%) | $4.65 | $4.18 | 102.50 K | $257.18 M |
| 04/24/2026 | $4.42 | $4.44 (0.45%) | $4.54 | $4.11 | 85.71 K | $257.18 M |
| 04/23/2026 | $4.60 | $4.44 (-3.48%) | $4.67 | $4.36 | 29.32 K | $257.18 M |
| 04/22/2026 | $4.60 | $4.56 (-0.87%) | $4.72 | $4.50 | 68.30 K | $264.13 M |
| 04/21/2026 | $4.51 | $4.62 (2.44%) | $4.64 | $4.51 | 22.55 K | $267.61 M |
| 04/20/2026 | $4.50 | $4.51 (0.22%) | $4.75 | $4.46 | 70.54 K | $261.24 M |
| 04/17/2026 | $4.50 | $4.49 (-0.22%) | $4.80 | $4.48 | 150.73 K | $260.08 M |
| 04/16/2026 | $4.61 | $4.50 (-2.39%) | $4.79 | $4.45 | 86.80 K | $260.66 M |
| 04/15/2026 | $4.51 | $4.59 (1.77%) | $4.95 | $4.50 | 157.13 K | $265.87 M |
| 04/14/2026 | $4.77 | $4.52 (-5.24%) | $5.09 | $4.46 | 82.43 K | $261.82 M |
| 04/13/2026 | $4.39 | $4.64 (5.69%) | $4.81 | $4.39 | 33.93 K | $268.77 M |
| 04/10/2026 | $4.51 | $4.49 (-0.44%) | $4.84 | $4.45 | 60.99 K | $260.08 M |
| 04/09/2026 | $4.50 | $4.49 (-0.22%) | $4.65 | $4.40 | 35.94 K | $260.08 M |
| 04/08/2026 | $4.75 | $4.58 (-3.58%) | $4.77 | $4.56 | 39.10 K | $265.29 M |
| 04/07/2026 | $4.46 | $4.65 (4.26%) | $4.75 | $4.44 | 182.60 K | $269.35 M |
| 04/06/2026 | $4.51 | $4.49 (-0.44%) | $4.72 | $4.43 | 69.10 K | $260.08 M |
| 04/02/2026 | $4.39 | $4.47 (1.82%) | $4.58 | $4.36 | 38.01 K | $258.92 M |
| 04/01/2026 | $4.41 | $4.46 (1.13%) | $4.53 | $4.30 | 31.90 K | $258.34 M |
| 03/31/2026 | $4.01 | $4.41 (9.98%) | $4.72 | $4.00 | 102.46 K | $255.44 M |
| 03/30/2026 | $4.23 | $4.00 (-5.44%) | $4.56 | $3.89 | 112.52 K | $231.69 M |
| 03/27/2026 | $4.52 | $4.31 (-4.65%) | $4.52 | $4.31 | 59.70 K | $249.65 M |
| 03/26/2026 | $4.69 | $4.56 (-2.77%) | $4.89 | $4.53 | 113.90 K | $264.13 M |
| 03/25/2026 | $4.54 | $4.75 (4.63%) | $4.99 | $4.54 | 105.31 K | $275.14 M |
| 03/24/2026 | $4.59 | $4.53 (-1.31%) | $4.94 | $4.44 | 100.53 K | $262.39 M |
| 03/23/2026 | $5.01 | $4.69 (-6.39%) | $5.09 | $4.69 | 118.54 K | $271.66 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.
