MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAMP — CAMP4 Therapeutics Corporation Common Stock
NasdaqCAMP4 Therapeutics Corporation Common Stock
$4.00
+0.16(+4.17%)
- O
- 3.90
- H
- 4.05
- L
- 3.69
- V
- 367.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.00
Period Return+105.13%
Period High$7.75
Period Low$1.31
Avg Daily Volume324.7K
Total Trading Days365
CAMP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.90 | $4.05 | $3.69 | $4.00 | +$0.16 | +4.17% | 367,945 | $3.94 | $3.69 $4.05 |
| Oct 1, 2026 | $3.99 | $4.15 | $3.76 | $3.84 | $-0.20 | -4.95% | 994,722 | $3.89 | $3.76 $4.15 |
| Sep 30, 2026 | $3.96 | $4.09 | $3.86 | $4.04 | +$0.13 | +3.32% | 170,662 | $4.02 | $3.86 $4.09 |
| Sep 29, 2026 | $3.87 | $4.02 | $3.81 | $3.91 | +$0.06 | +1.56% | 172,539 | $3.91 | $3.81 $4.02 |
| Sep 28, 2026 | $3.86 | $3.95 | $3.73 | $3.85 | $-0.07 | -1.79% | 116,913 | $3.86 | $3.73 $3.95 |
| Sep 25, 2026 | $3.83 | $4.06 | $3.72 | $3.92 | +$0.08 | +2.08% | 477,403 | $3.98 | $3.72 $4.06 |
| Sep 24, 2026 | $3.78 | $3.94 | $3.68 | $3.84 | +$0.12 | +3.23% | 130,349 | $3.81 | $3.68 $3.94 |
| Sep 23, 2026 | $4.13 | $4.27 | $3.65 | $3.72 | $-0.43 | -10.36% | 192,932 | $3.85 | $3.65 $4.27 |
| Sep 22, 2026 | $4.21 | $4.24 | $3.86 | $4.15 | $-0.02 | -0.48% | 161,168 | $4.10 | $3.86 $4.24 |
| Sep 21, 2026 | $4.27 | $4.32 | $4.10 | $4.17 | $-0.07 | -1.65% | 289,479 | $4.21 | $4.10 $4.32 |
| Sep 18, 2026 | $4.03 | $4.27 | $3.95 | $4.24 | +$0.21 | +5.21% | 1,043,116 | $4.23 | $3.95 $4.27 |
| Sep 17, 2026 | $3.96 | $4.25 | $3.93 | $4.03 | +$0.17 | +4.40% | 93,441 | $4.07 | $3.93 $4.25 |
| Sep 16, 2026 | $4.19 | $4.37 | $3.84 | $3.86 | $-0.33 | -7.88% | 300,787 | $3.95 | $3.84 $4.37 |
| Sep 15, 2026 | $4.23 | $4.28 | $4.03 | $4.19 | $-0.06 | -1.41% | 175,269 | $4.14 | $4.03 $4.28 |
| Sep 14, 2026 | $4.26 | $4.49 | $4.18 | $4.25 | +$0.00 | +0.00% | 167,035 | $4.33 | $4.18 $4.49 |
| Sep 11, 2026 | $4.46 | $4.54 | $4.21 | $4.25 | $-0.09 | -2.07% | 101,147 | $4.31 | $4.21 $4.54 |
| Sep 10, 2026 | $4.30 | $4.50 | $4.15 | $4.34 | +$0.01 | +0.23% | 115,644 | $4.29 | $4.15 $4.50 |
| Sep 9, 2026 | $4.45 | $4.50 | $4.33 | $4.33 | $-0.07 | -1.59% | 79,918 | $4.40 | $4.33 $4.50 |
| Sep 8, 2026 | $4.40 | $4.53 | $4.30 | $4.40 | $-0.01 | -0.23% | 280,484 | $4.46 | $4.30 $4.53 |
| Sep 4, 2026 | $4.45 | $4.64 | $4.33 | $4.41 | $-0.08 | -1.78% | 131,118 | $4.48 | $4.33 $4.64 |
| Sep 3, 2026 | $3.87 | $4.53 | $3.76 | $4.49 | +$0.69 | +18.16% | 1,280,634 | $4.07 | $3.76 $4.53 |
| Sep 2, 2026 | $3.85 | $4.07 | $3.78 | $3.80 | +$0.01 | +0.26% | 132,055 | $3.86 | $3.78 $4.07 |
| Sep 1, 2026 | $3.85 | $3.95 | $3.70 | $3.79 | $-0.17 | -4.29% | 229,392 | $3.82 | $3.70 $3.95 |
| Aug 31, 2026 | $4.18 | $4.18 | $3.87 | $3.96 | $-0.19 | -4.58% | 190,292 | $3.97 | $3.87 $4.18 |
| Aug 28, 2026 | $4.18 | $4.30 | $4.03 | $4.15 | +$0.01 | +0.24% | 142,059 | $4.15 | $4.03 $4.30 |
| Aug 27, 2026 | $4.23 | $4.41 | $4.01 | $4.14 | $-0.06 | -1.43% | 749,397 | $4.11 | $4.01 $4.41 |
| Aug 26, 2026 | $4.45 | $4.53 | $4.05 | $4.20 | $-0.25 | -5.62% | 364,504 | $4.27 | $4.05 $4.53 |
| Aug 25, 2026 | $4.40 | $4.60 | $4.33 | $4.45 | +$0.13 | +3.01% | 184,478 | $4.48 | $4.33 $4.60 |
| Aug 24, 2026 | $4.46 | $4.52 | $4.26 | $4.32 | $-0.16 | -3.57% | 109,481 | $4.36 | $4.26 $4.52 |
| Aug 21, 2026 | $4.50 | $4.54 | $4.42 | $4.48 | +$0.02 | +0.45% | 126,863 | $4.49 | $4.42 $4.54 |