5 DAY PERFORMANCE
+49.88%
1 MONTH PERFORMANCE
+40.81%
3 MONTH PERFORMANCE
+52.06%
6 MONTH PERFORMANCE
+25.60%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+175.44%
CAMP4 Therapeutics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.03 | $4.24 (5.21%) | $4.27 | $3.94 | 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 | $245.60 M |
| 08/06/2026 | $4.20 | $4.50 (7.14%) | $4.59 | $4.04 | 658.86 K | $260.66 M |
| 08/05/2026 | $4.16 | $4.01 (-3.61%) | $4.25 | $3.99 | 86.19 K | $232.27 M |
| 08/04/2026 | $4.28 | $4.16 (-2.8%) | $4.36 | $4.06 | 210.55 K | $240.96 M |
| 08/03/2026 | $3.45 | $4.21 (22.03%) | $4.34 | $3.43 | 296.05 K | $243.86 M |
| 07/31/2026 | $3.45 | $3.45 (0%) | $3.54 | $3.34 | 91.21 K | $199.84 M |
| 07/30/2026 | $3.37 | $3.47 (2.97%) | $3.51 | $3.29 | 48.10 K | $201.00 M |
| 07/29/2026 | $3.45 | $3.27 (-5.22%) | $3.55 | $3.24 | 92.80 K | $189.41 M |
| 07/28/2026 | $3.47 | $3.42 (-1.44%) | $3.58 | $3.21 | 99.31 K | $198.10 M |
| 07/27/2026 | $3.28 | $3.42 (4.27%) | $3.58 | $3.16 | 336.70 K | $198.10 M |
| 07/24/2026 | $3.05 | $3.16 (3.61%) | $3.20 | $2.90 | 169.64 K | $183.04 M |
| 07/23/2026 | $3.08 | $3.01 (-2.27%) | $3.22 | $2.94 | 182.23 K | $174.35 M |
| 07/22/2026 | $3.21 | $3.11 (-3.12%) | $3.25 | $3.05 | 105.68 K | $180.14 M |
| 07/21/2026 | $3.29 | $3.19 (-3.04%) | $3.45 | $3.15 | 141.10 K | $184.78 M |
| 07/20/2026 | $3.88 | $3.32 (-14.43%) | $3.97 | $3.00 | 363.73 K | $192.31 M |
| 07/17/2026 | $3.90 | $3.71 (-4.87%) | $3.93 | $3.46 | 355.55 K | $214.90 M |
| 07/16/2026 | $4.22 | $3.90 (-7.58%) | $4.29 | $3.90 | 165.64 K | $225.90 M |
| 07/15/2026 | $4.43 | $4.21 (-4.97%) | $4.52 | $4.17 | 121.90 K | $243.86 M |
| 07/14/2026 | $4.52 | $4.45 (-1.55%) | $4.71 | $4.43 | 164.45 K | $257.76 M |
| 07/13/2026 | $4.28 | $4.50 (5.14%) | $4.60 | $4.28 | 108.13 K | $260.66 M |
| 07/10/2026 | $4.34 | $4.33 (-0.23%) | $4.51 | $4.21 | 355.74 K | $250.81 M |
| 07/09/2026 | $4.19 | $4.34 (3.58%) | $4.46 | $4.01 | 187.40 K | $251.39 M |
| 07/08/2026 | $4.43 | $4.19 (-5.42%) | $4.49 | $4.16 | 166.60 K | $242.70 M |
| 07/07/2026 | $4.26 | $4.40 (3.29%) | $4.51 | $4.18 | 173.33 K | $254.86 M |
| 07/06/2026 | $4.42 | $4.28 (-3.17%) | $4.42 | $4.09 | 163.00 K | $247.91 M |
| 07/02/2026 | $4.38 | $4.43 (1.14%) | $4.50 | $4.18 | 114.97 K | $256.60 M |
| 07/01/2026 | $4.37 | $4.34 (-0.69%) | $4.54 | $4.17 | 146.14 K | $251.39 M |
| 06/30/2026 | $4.50 | $4.37 (-2.89%) | $4.58 | $4.20 | 215.90 K | $253.13 M |
| 06/29/2026 | $4.20 | $4.44 (5.71%) | $4.50 | $4.07 | 157.30 K | $257.18 M |
| 06/26/2026 | $4.03 | $4.20 (4.22%) | $4.31 | $3.82 | 3.41 M | $243.28 M |
| 06/25/2026 | $4.10 | $3.92 (-4.39%) | $4.21 | $3.74 | 238.80 K | $227.06 M |
| 06/24/2026 | $4.40 | $4.03 (-8.41%) | $4.60 | $3.98 | 208.94 K | $233.43 M |
| 06/23/2026 | $4.17 | $4.36 (4.56%) | $4.55 | $4.17 | 110.50 K | $252.55 M |
| 06/22/2026 | $4.18 | $4.20 (0.48%) | $4.30 | $3.98 | 116.12 K | $243.28 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.
