CAMP4 Therapeutics Corporation (CAMP) NASDAQ

1.52

+0.04(+2.70%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.481.521.521.521.4718,699
September 04, 20251.441.481.481.541.4429,100
September 03, 20251.561.411.411.571.41103,918
September 02, 20251.561.561.561.641.4836,600
August 29, 20251.51.521.521.571.4371,003
August 28, 20251.511.481.481.571.4639,604
August 27, 20251.571.511.511.641.4861,484
August 26, 20251.591.531.531.591.5148,132
August 25, 20251.61.561.561.651.5662,648
August 22, 20251.621.551.551.671.5558,697
August 21, 20251.541.591.591.71.5447,224
August 20, 20251.671.541.541.791.5114,120
August 19, 20251.891.711.711.891.64157,123
August 18, 20251.741.861.861.941.72287,500
August 15, 20251.551.671.671.71.42388,006
August 14, 20251.451.551.551.661.44311,300
August 13, 20251.371.461.461.481.3653,200
August 12, 20251.351.381.381.461.3544,181
August 11, 20251.431.361.361.51.3298,900
August 08, 20251.451.431.431.451.4114,203
August 07, 20251.541.431.431.541.4218,800
August 06, 20251.671.521.521.671.586,547
August 05, 20251.631.671.671.761.622,800
August 04, 20251.671.641.641.821.5831,306
August 01, 20251.611.651.651.741.5575,900
July 31, 20251.611.631.631.691.5716,203
July 30, 20251.61.651.651.681.5539,600
July 29, 20251.721.671.671.741.5594,957
July 28, 20251.781.741.741.81.7272,851
July 25, 20251.911.811.811.951.7781,740
July 24, 20251.691.921.921.921.69184,453
July 23, 20251.671.691.691.691.656,339
July 22, 20251.661.671.671.691.5532,416
July 21, 20251.641.591.591.691.5595,922
July 18, 20251.651.591.591.691.5544,300
July 17, 20251.521.661.661.791.52306,639
July 16, 20251.431.511.511.561.42113,903
July 15, 20251.491.441.441.541.4159,817
July 14, 20251.51.471.471.531.473,226
July 11, 20251.521.51.51.551.4762,000
July 10, 20251.51.541.541.691.5120,008
July 09, 20251.481.521.521.571.45117,578
July 08, 20251.451.451.451.471.3968,700
July 07, 20251.41.411.411.541.3996,704
July 03, 20251.41.431.431.441.451,400
July 02, 20251.361.351.351.441.3445,400
July 01, 20251.451.351.351.461.3472,092
June 30, 20251.591.451.451.591.39136,226
June 27, 20251.491.521.521.81.44979,525
June 26, 20251.551.491.491.551.4542,200
June 25, 20251.661.561.561.71.5666,273
June 24, 20251.61.651.651.731.6151,608
June 23, 20251.41.571.571.641.38171,000
June 20, 20251.41.41.41.431.31151,104
June 18, 20251.411.371.371.461.3638,200
June 17, 20251.451.391.391.51.3587,606
June 16, 20251.591.451.451.631.42104,542
June 13, 20251.571.541.541.681.5286,114
June 12, 20251.661.581.581.681.5468,566
June 11, 20251.811.651.651.861.6597,300