5 DAY PERFORMANCE
-23.08%
1 MONTH PERFORMANCE
-62.12%
3 MONTH PERFORMANCE
-50.74%
6 MONTH PERFORMANCE
-81.34%
YEAR-TO-DATE PERFORMANCE
-61.69%
1 YEAR PERFORMANCE
-39.21%
CAMP4 Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $2.23 | $2.00 (-10.31%) | $2.23 | $1.91 | 38,711 | $74.85 M |
| 04/10/2025 | $2.16 | $2.10 (-2.78%) | $2.77 | $2.09 | 27,731 | $78.60 M |
| 04/09/2025 | $2.41 | $2.14 (-11.2%) | $2.41 | $2.03 | 46,020 | $80.09 M |
| 04/08/2025 | $2.86 | $2.31 (-19.23%) | $3.00 | $2.25 | 29,400 | $86.46 M |
| 04/07/2025 | $2.97 | $2.60 (-12.46%) | $2.97 | $2.44 | 35,983 | $97.31 M |
| 04/04/2025 | $3.12 | $3.03 (-2.88%) | $3.30 | $3.01 | 28,800 | $113.40 M |
| 04/03/2025 | $3.71 | $3.09 (-16.71%) | $3.84 | $3.09 | 27,200 | $114.40 M |
| 04/02/2025 | $3.71 | $3.53 (-4.85%) | $3.73 | $3.45 | 29,929 | $130.69 M |
| 04/01/2025 | $4.10 | $3.86 (-5.85%) | $4.13 | $3.84 | 13,539 | $144.47 M |
| 03/31/2025 | $4.16 | $4.00 (-3.85%) | $4.38 | $3.77 | 38,000 | $148.09 M |
| 03/28/2025 | $4.99 | $4.29 (-14.03%) | $4.99 | $4.25 | 19,908 | $160.56 M |
| 03/27/2025 | $5.00 | $4.42 (-11.6%) | $5.00 | $4.40 | 16,500 | $165.43 M |
| 03/26/2025 | $5.08 | $4.92 (-3.15%) | $5.20 | $4.73 | 40,900 | $182.15 M |
| 03/25/2025 | $5.46 | $5.15 (-5.68%) | $5.46 | $4.95 | 8,202 | $192.75 M |
| 03/24/2025 | $5.42 | $5.29 (-2.4%) | $5.74 | $5.12 | 19,000 | $195.85 M |
| 03/21/2025 | $4.83 | $5.26 (8.9%) | $5.26 | $3.98 | 76,454 | $196.87 M |
| 03/20/2025 | $5.57 | $5.00 (-10.23%) | $5.71 | $4.80 | 14,162 | $187.14 M |
| 03/19/2025 | $5.55 | $5.49 (-1.08%) | $5.74 | $5.47 | 77,400 | $203.26 M |
| 03/18/2025 | $5.47 | $5.51 (0.73%) | $5.51 | $5.19 | 9,200 | $204.00 M |
| 03/17/2025 | $5.55 | $5.37 (-3.24%) | $5.71 | $5.20 | 16,018 | $200.98 M |
| 03/14/2025 | $5.32 | $5.55 (4.32%) | $5.71 | $5.32 | 10,200 | $207.72 M |
| 03/13/2025 | $5.25 | $5.46 (4%) | $5.74 | $5.07 | 23,917 | $202.15 M |
| 03/12/2025 | $5.48 | $5.28 (-3.65%) | $5.50 | $5.05 | 22,300 | $195.48 M |
| 03/11/2025 | $4.08 | $5.49 (34.56%) | $5.49 | $4.00 | 58,390 | $205.47 M |
| 03/10/2025 | $4.25 | $4.19 (-1.41%) | $4.40 | $4.07 | 20,947 | $155.13 M |
| 03/07/2025 | $4.58 | $4.19 (-8.52%) | $4.65 | $4.11 | 9,764 | $156.82 M |
| 03/06/2025 | $4.73 | $4.58 (-3.17%) | $4.74 | $4.44 | 14,000 | $171.42 M |
| 03/05/2025 | $4.41 | $4.83 (9.52%) | $4.90 | $4.30 | 12,915 | $180.77 M |
| 03/04/2025 | $4.53 | $4.49 (-0.88%) | $4.62 | $4.40 | 15,339 | $168.05 M |
| 03/03/2025 | $4.84 | $4.74 (-2.07%) | $4.87 | $4.50 | 23,700 | $177.40 M |
| 02/28/2025 | $3.92 | $4.91 (25.26%) | $4.93 | $3.70 | 54,500 | $183.77 M |
| 02/27/2025 | $4.96 | $3.75 (-24.4%) | $5.04 | $3.70 | 57,530 | $138.84 M |
| 02/26/2025 | $4.88 | $5.11 (4.71%) | $5.17 | $4.79 | 39,935 | $189.19 M |
| 02/25/2025 | $4.59 | $4.76 (3.7%) | $4.81 | $4.58 | 14,200 | $176.23 M |
| 02/24/2025 | $4.92 | $4.84 (-1.63%) | $4.92 | $4.47 | 10,200 | $179.19 M |
| 02/21/2025 | $4.90 | $4.81 (-1.84%) | $4.90 | $4.61 | 12,040 | $180.02 M |
| 02/20/2025 | $4.61 | $4.83 (4.77%) | $4.89 | $4.61 | 8,510 | $178.82 M |
| 02/19/2025 | $4.63 | $4.81 (3.89%) | $4.88 | $4.63 | 16,983 | $180.02 M |
| 02/18/2025 | $5.20 | $4.75 (-8.65%) | $5.20 | $4.65 | 25,300 | $175.86 M |
| 02/14/2025 | $4.46 | $5.10 (14.35%) | $5.19 | $4.42 | 32,419 | $188.82 M |
| 02/13/2025 | $4.38 | $4.52 (3.2%) | $4.57 | $4.35 | 16,700 | $167.34 M |
| 02/12/2025 | $4.47 | $4.47 (0%) | $4.65 | $4.42 | 23,700 | $165.49 M |
| 02/11/2025 | $4.51 | $4.56 (1.11%) | $4.66 | $4.30 | 12,500 | $168.82 M |
| 02/10/2025 | $4.31 | $4.51 (4.64%) | $4.55 | $4.27 | 23,035 | $166.97 M |
| 02/07/2025 | $4.98 | $4.37 (-12.25%) | $4.98 | $4.28 | 25,900 | $161.79 M |
| 02/06/2025 | $5.22 | $4.82 (-7.66%) | $5.22 | $4.70 | 43,200 | $178.45 M |
| 02/05/2025 | $5.00 | $5.18 (3.6%) | $5.60 | $4.85 | 35,600 | $193.87 M |
| 02/04/2025 | $4.50 | $5.03 (11.78%) | $5.03 | $4.50 | 31,712 | $188.26 M |
| 02/03/2025 | $4.55 | $4.44 (-2.42%) | $4.70 | $4.22 | 66,600 | $166.18 M |
| 01/31/2025 | $5.90 | $4.81 (-18.47%) | $5.90 | $4.50 | 121,700 | $178.08 M |
| 01/30/2025 | $5.48 | $5.90 (7.66%) | $6.40 | $4.97 | 91,884 | $220.82 M |
| 01/29/2025 | $4.83 | $4.97 (2.9%) | $5.19 | $4.76 | 37,700 | $184.00 M |
| 01/28/2025 | $4.85 | $4.98 (2.68%) | $5.10 | $4.67 | 25,100 | $186.39 M |
| 01/27/2025 | $4.87 | $5.06 (3.9%) | $5.08 | $4.50 | 66,737 | $189.38 M |
| 01/24/2025 | $5.38 | $5.11 (-5.02%) | $5.38 | $5.01 | 23,000 | $191.25 M |
| 01/23/2025 | $5.88 | $5.44 (-7.48%) | $5.88 | $5.00 | 55,726 | $203.60 M |
| 01/22/2025 | $6.49 | $5.80 (-10.63%) | $6.49 | $5.01 | 139,903 | $217.08 M |
| 01/21/2025 | $4.62 | $6.54 (41.56%) | $6.79 | $4.62 | 327,515 | $244.77 M |
| 01/17/2025 | $4.52 | $4.62 (2.21%) | $4.63 | $4.42 | 22,314 | $171.05 M |
| 01/16/2025 | $4.34 | $4.45 (2.53%) | $4.70 | $4.21 | 57,700 | $164.75 M |
| 01/15/2025 | $3.93 | $4.41 (12.21%) | $4.67 | $3.52 | 58,500 | $163.27 M |
| 01/14/2025 | $4.01 | $3.74 (-6.73%) | $4.12 | $3.50 | 50,952 | $139.98 M |
| 01/13/2025 | $4.30 | $3.95 (-8.14%) | $4.46 | $3.69 | 113,924 | $146.24 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.
