5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-26.56%
3 MONTH PERFORMANCE
-38.96%
6 MONTH PERFORMANCE
-68.31%
YEAR-TO-DATE PERFORMANCE
-72.99%
CAMP4 Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/07/2025 | $1.40 | $1.41 (0.71%) | $1.54 | $1.39 | 96.70 K | $27.50 M |
| 07/03/2025 | $1.40 | $1.43 (2.14%) | $1.44 | $1.40 | 51.40 K | $27.89 M |
| 07/02/2025 | $1.36 | $1.35 (-0.74%) | $1.44 | $1.34 | 45.40 K | $26.33 M |
| 07/01/2025 | $1.45 | $1.35 (-6.9%) | $1.46 | $1.34 | 72.09 K | $26.33 M |
| 06/30/2025 | $1.59 | $1.45 (-8.81%) | $1.59 | $1.39 | 136.23 K | $28.28 M |
| 06/27/2025 | $1.49 | $1.52 (2.01%) | $1.80 | $1.44 | 979.53 K | $29.65 M |
| 06/26/2025 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.45 | 42.20 K | $29.06 M |
| 06/25/2025 | $1.66 | $1.56 (-6.02%) | $1.70 | $1.56 | 66.27 K | $30.43 M |
| 06/24/2025 | $1.60 | $1.65 (3.12%) | $1.73 | $1.60 | 151.61 K | $32.18 M |
| 06/23/2025 | $1.40 | $1.57 (12.14%) | $1.64 | $1.38 | 171.00 K | $30.62 M |
| 06/20/2025 | $1.40 | $1.40 (0%) | $1.43 | $1.31 | 151.10 K | $27.31 M |
| 06/18/2025 | $1.41 | $1.37 (-2.84%) | $1.46 | $1.36 | 38.20 K | $26.72 M |
| 06/17/2025 | $1.45 | $1.39 (-4.14%) | $1.50 | $1.35 | 87.61 K | $27.11 M |
| 06/16/2025 | $1.59 | $1.45 (-8.81%) | $1.63 | $1.42 | 104.54 K | $28.28 M |
| 06/13/2025 | $1.57 | $1.54 (-1.91%) | $1.68 | $1.52 | 86.11 K | $30.04 M |
| 06/12/2025 | $1.66 | $1.58 (-4.82%) | $1.68 | $1.54 | 68.57 K | $30.82 M |
| 06/11/2025 | $1.81 | $1.65 (-8.84%) | $1.86 | $1.65 | 97.30 K | $32.18 M |
| 06/10/2025 | $1.82 | $1.76 (-3.3%) | $1.86 | $1.73 | 97.10 K | $34.33 M |
| 06/09/2025 | $1.93 | $1.82 (-5.7%) | $1.93 | $1.80 | 82.60 K | $35.50 M |
| 06/06/2025 | $1.89 | $1.92 (1.59%) | $1.95 | $1.87 | 47.70 K | $37.45 M |
| 06/05/2025 | $1.86 | $1.86 (0%) | $1.90 | $1.85 | 46.33 K | $36.28 M |
| 06/04/2025 | $1.95 | $1.90 (-2.56%) | $2.00 | $1.88 | 88.90 K | $37.06 M |
| 06/03/2025 | $2.01 | $1.94 (-3.48%) | $2.07 | $1.90 | 96.33 K | $37.84 M |
| 06/02/2025 | $1.98 | $2.00 (1.01%) | $2.00 | $1.84 | 62.66 K | $39.01 M |
| 05/30/2025 | $2.07 | $1.98 (-4.35%) | $2.07 | $1.91 | 69.03 K | $38.62 M |
| 05/29/2025 | $2.05 | $2.08 (1.46%) | $2.09 | $1.98 | 114.74 K | $40.57 M |
| 05/28/2025 | $2.03 | $2.09 (2.96%) | $2.12 | $1.80 | 684.94 K | $40.77 M |
| 05/27/2025 | $2.18 | $1.99 (-8.72%) | $2.18 | $1.94 | 495.00 K | $38.82 M |
| 05/23/2025 | $2.07 | $2.00 (-3.38%) | $2.09 | $1.91 | 193.95 K | $39.01 M |
| 05/22/2025 | $2.03 | $2.01 (-0.99%) | $2.08 | $2.00 | 85.53 K | $39.21 M |
| 05/21/2025 | $2.24 | $1.98 (-11.61%) | $2.24 | $1.86 | 274.97 K | $38.62 M |
| 05/20/2025 | $2.13 | $2.23 (4.69%) | $2.30 | $2.08 | 127.90 K | $43.50 M |
| 05/19/2025 | $2.17 | $2.19 (0.92%) | $2.20 | $2.06 | 115.50 K | $42.72 M |
| 05/16/2025 | $2.12 | $2.30 (8.49%) | $2.30 | $2.00 | 173.33 K | $44.86 M |
| 05/15/2025 | $1.85 | $2.10 (13.51%) | $2.10 | $1.85 | 125.80 K | $40.96 M |
| 05/14/2025 | $2.10 | $1.86 (-11.43%) | $2.10 | $1.80 | 185.73 K | $36.28 M |
| 05/13/2025 | $2.05 | $2.02 (-1.46%) | $2.15 | $1.97 | 69.40 K | $39.40 M |
| 05/12/2025 | $2.07 | $2.10 (1.45%) | $2.21 | $2.04 | 155.73 K | $40.96 M |
| 05/09/2025 | $2.06 | $2.13 (3.4%) | $2.17 | $2.03 | 117.31 K | $41.55 M |
| 05/08/2025 | $2.10 | $2.14 (1.9%) | $2.16 | $1.96 | 291.61 K | $41.74 M |
| 05/07/2025 | $2.11 | $2.19 (3.79%) | $2.26 | $2.04 | 456.60 K | $42.72 M |
| 05/06/2025 | $2.14 | $2.32 (8.41%) | $2.39 | $1.81 | 11.64 M | $45.25 M |
| 05/05/2025 | $2.00 | $1.92 (-4%) | $2.00 | $1.87 | 680.10 K | $37.45 M |
| 05/02/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.90 | 31.83 K | $38.03 M |
| 05/01/2025 | $1.86 | $1.88 (1.08%) | $1.98 | $1.77 | 56.70 K | $36.67 M |
| 04/30/2025 | $1.75 | $1.77 (1.14%) | $1.94 | $1.67 | 45.50 K | $34.52 M |
| 04/29/2025 | $1.85 | $1.75 (-5.41%) | $1.90 | $1.71 | 42.80 K | $34.13 M |
| 04/28/2025 | $2.01 | $1.85 (-7.96%) | $2.15 | $1.83 | 57.22 K | $36.08 M |
| 04/25/2025 | $1.95 | $2.05 (5.13%) | $2.07 | $1.95 | 17.00 K | $39.99 M |
| 04/24/2025 | $2.05 | $1.99 (-2.93%) | $2.10 | $1.90 | 14.70 K | $38.82 M |
| 04/23/2025 | $1.90 | $1.98 (4.21%) | $2.00 | $1.90 | 44.30 K | $38.62 M |
| 04/22/2025 | $2.00 | $1.95 (-2.5%) | $2.09 | $1.91 | 28.48 K | $38.03 M |
| 04/21/2025 | $1.97 | $1.90 (-3.55%) | $2.14 | $1.84 | 58.63 K | $37.06 M |
| 04/17/2025 | $1.61 | $1.98 (22.98%) | $2.03 | $1.61 | 63.30 K | $38.62 M |
| 04/16/2025 | $1.90 | $1.62 (-14.74%) | $1.92 | $1.61 | 41.22 K | $31.60 M |
| 04/15/2025 | $1.80 | $1.85 (2.78%) | $1.95 | $1.80 | 174.34 K | $36.08 M |
| 04/14/2025 | $2.10 | $1.78 (-15.24%) | $2.32 | $1.76 | 42.16 K | $34.72 M |
| 04/11/2025 | $2.23 | $2.00 (-10.31%) | $2.23 | $1.91 | 38.81 K | $39.01 M |
| 04/10/2025 | $2.16 | $2.10 (-2.78%) | $2.77 | $2.09 | 27.73 K | $40.96 M |
| 04/09/2025 | $2.41 | $2.14 (-11.2%) | $2.41 | $2.03 | 46.02 K | $41.74 M |
| 04/08/2025 | $2.86 | $2.31 (-19.23%) | $3.00 | $2.25 | 29.40 K | $45.06 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.
