5 DAY PERFORMANCE
-11.02%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
+2,905.81%
6 MONTH PERFORMANCE
+1,814.81%
YEAR-TO-DATE PERFORMANCE
-10.40%
1 YEAR PERFORMANCE
-2.64%
CAMP4 Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $5.20 | $5.20 (0%) | $6.31 | $4.61 | 983,857 | $194.62 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 |
| 12/12/2024 | $8.93 | $8.88 (-0.56%) | $9.77 | $8.43 | 103,931 | $332.35 M |
| 12/11/2024 | $8.35 | $8.48 (1.56%) | $9.39 | $8.00 | 169,600 | $317.38 M |
| 12/10/2024 | $8.89 | $8.30 (-6.64%) | $9.71 | $8.00 | 76,849 | $310.64 M |
| 12/09/2024 | $7.93 | $9.03 (13.87%) | $9.39 | $7.33 | 95,923 | $334.32 M |
| 12/06/2024 | $7.61 | $7.81 (2.63%) | $8.75 | $7.02 | 147,278 | $289.15 M |
| 12/05/2024 | $5.93 | $9.81 (65.43%) | $10.80 | $5.31 | 533,037 | $363.20 M |
| 12/04/2024 | $4.92 | $5.91 (20.12%) | $5.99 | $4.85 | 89,900 | $218.81 M |
| 12/03/2024 | $5.10 | $4.85 (-4.9%) | $5.16 | $4.66 | 33,022 | $181.52 M |
| 12/02/2024 | $4.87 | $5.07 (4.11%) | $5.14 | $4.23 | 95,216 | $187.71 M |
| 11/29/2024 | $4.84 | $4.79 (-1.03%) | $5.19 | $4.52 | 38,238 | $177.34 M |
| 11/27/2024 | $5.02 | $4.69 (-6.57%) | $5.04 | $4.42 | 48,701 | $173.64 M |
| 11/26/2024 | $4.53 | $4.94 (9.05%) | $4.95 | $4.36 | 55,728 | $184.89 M |
| 11/25/2024 | $5.33 | $4.46 (-16.32%) | $5.71 | $4.06 | 158,732 | $166.92 M |
| 11/22/2024 | $5.61 | $5.41 (-3.57%) | $6.49 | $5.00 | 80,900 | $200.29 M |
| 11/21/2024 | $6.00 | $5.78 (-3.67%) | $6.47 | $5.49 | 65,122 | $213.99 M |
| 11/20/2024 | $6.54 | $5.33 (-18.5%) | $6.71 | $5.15 | 65,500 | $199.49 M |
| 11/19/2024 | $6.92 | $6.61 (-4.48%) | $7.18 | $6.35 | 69,147 | $244.72 M |
| 11/18/2024 | $8.27 | $6.82 (-17.53%) | $8.27 | $6.71 | 62,830 | $252.50 M |
| 11/15/2024 | $9.96 | $8.12 (-18.47%) | $9.99 | $7.97 | 40,800 | $303.91 M |
| 11/14/2024 | $10.20 | $9.61 (-5.78%) | $10.60 | $9.50 | 80,400 | $355.79 M |
| 11/13/2024 | $11.80 | $10.18 (-13.73%) | $12.01 | $10.15 | 58,463 | $376.89 M |
| 11/12/2024 | $10.13 | $11.74 (15.89%) | $12.26 | $9.88 | 95,917 | $434.65 M |
| 11/11/2024 | $10.54 | $10.51 (-0.28%) | $11.00 | $9.70 | 42,412 | $389.11 M |
| 11/08/2024 | $10.60 | $10.59 (-0.09%) | $10.63 | $9.35 | 42,020 | $396.35 M |
| 11/07/2024 | $8.96 | $10.50 (17.19%) | $10.85 | $8.95 | 80,027 | $388.74 M |
| 11/06/2024 | $10.05 | $9.10 (-9.45%) | $11.00 | $8.11 | 91,445 | $340.59 M |
| 11/05/2024 | $8.30 | $9.32 (12.29%) | $9.81 | $8.26 | 113,300 | $348.82 M |
| 11/04/2024 | $9.93 | $8.22 (-17.22%) | $10.05 | $7.80 | 114,741 | $304.33 M |
| 11/01/2024 | $10.50 | $10.05 (-4.29%) | $10.55 | $9.75 | 28,500 | $372.08 M |
| 10/31/2024 | $10.89 | $10.63 (-2.39%) | $10.90 | $10.11 | 32,500 | $397.85 M |
| 10/30/2024 | $11.29 | $10.80 (-4.34%) | $11.29 | $10.53 | 37,900 | $399.85 M |
| 10/29/2024 | $11.05 | $11.37 (2.9%) | $11.47 | $10.76 | 57,600 | $420.95 M |
| 10/28/2024 | $11.43 | $11.11 (-2.8%) | $11.60 | $10.69 | 49,927 | $415.81 M |
| 10/25/2024 | $11.24 | $11.19 (-0.44%) | $11.24 | $10.84 | 25,102 | $414.29 M |
| 10/24/2024 | $11.23 | $11.00 (-2.05%) | $11.23 | $10.71 | 37,500 | $411.70 M |
| 10/23/2024 | $10.78 | $11.00 (2.04%) | $11.18 | $10.75 | 63,700 | $407.25 M |
| 10/22/2024 | $11.63 | $10.90 (-6.28%) | $11.63 | $10.54 | 103,900 | $407.95 M |
| 10/21/2024 | $11.40 | $10.90 (-4.39%) | $11.60 | $10.57 | 58,800 | $407.95 M |
| 10/18/2024 | $11.25 | $11.00 (-2.22%) | $11.25 | $10.40 | 40,725 | $411.70 M |
| 10/17/2024 | $10.37 | $10.86 (4.73%) | $11.24 | $10.37 | 75,800 | $406.46 M |
| 10/16/2024 | $11.15 | $10.92 (-2.06%) | $11.80 | $9.52 | 168,500 | $404.29 M |
| 10/15/2024 | $9.72 | $10.75 (10.6%) | $11.47 | $9.40 | 178,007 | $402.34 M |
| 10/14/2024 | $11.23 | $9.75 (-13.18%) | $12.30 | $9.51 | 309,208 | $364.91 M |
| 10/11/2024 | $11.16 | $10.72 (-3.94%) | $11.50 | $10.25 | 849,400 | $396.89 M |