CAMP4 Therapeutics Stock Price History
NASDAQ: CAMPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.77+0.07 (+1.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CAMP price history at a glance
The price history for CAMP4 Therapeutics (CAMP) on this page begins on October 7, 2024, when the stock closed at $10.72; it most recently closed at $3.77 on October 5, 2026. The highest price in this record is $12.30, reached on October 14, 2024; the latest close is 69.3% below that peak. In the last 12 months alone, CAMP has lost 0.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $12.30
- Date of high
- Oct 14, 2024
- Low since 2024
- $1.31
- Date of low
- Jun 16, 2025
- 52-week high
- $7.75
- 52-week low
- $2.86
- IPO year
- 2024
- Last close
- $3.77
CAMP returns
1 week
-5.75%
1 month
-12.93%
3 months
-12.93%
6 months
-16.04%
Year to date
-38.50%
1 year
-0.53%
CAMP price return, excluding dividends.
CAMP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.77 | -37.17% |
| 2025 | 6.00 | +21.21% |
| 2024* | 4.95 | -53.82% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
CAMP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.70 | 3.86 | 3.62 | 3.77 | +1.89% | |
| 3.80 | 3.80 | 3.51 | 3.70 | -3.65% | |
| 3.85 | 4.12 | 3.84 | 3.84 | -3.03% | |
| 4.03 | 4.03 | 3.75 | 3.96 | -1.25% | |
| 4.00 | 4.09 | 3.74 | 4.01 | +0.25% | |
| 3.90 | 4.05 | 3.69 | 4.00 | +4.17% | |
| 3.99 | 4.15 | 3.76 | 3.84 | -4.95% | |
| 3.96 | 4.09 | 3.86 | 4.04 | +3.32% | |
| 3.87 | 4.02 | 3.81 | 3.91 | +1.56% | |
| 3.86 | 3.95 | 3.73 | 3.85 | -1.79% | |
| 3.83 | 4.06 | 3.72 | 3.92 | +2.08% | |
| 3.78 | 3.94 | 3.68 | 3.84 | +3.23% | |
| 4.13 | 4.27 | 3.65 | 3.72 | -10.36% | |
| 4.21 | 4.24 | 3.86 | 4.15 | -0.48% | |
| 4.27 | 4.32 | 4.10 | 4.17 | -1.65% | |
| 4.03 | 4.27 | 3.95 | 4.24 | +5.21% | |
| 3.96 | 4.25 | 3.93 | 4.03 | +4.40% | |
| 4.19 | 4.37 | 3.84 | 3.86 | -7.88% | |
| 4.23 | 4.28 | 4.03 | 4.19 | -1.41% | |
| 4.26 | 4.49 | 4.18 | 4.25 | 0.00% | |
| 4.46 | 4.54 | 4.21 | 4.25 | -2.07% | |
| 4.30 | 4.50 | 4.15 | 4.34 | +0.23% | |
| 4.45 | 4.50 | 4.33 | 4.33 | -1.59% | |
| 4.40 | 4.53 | 4.30 | 4.40 | -0.23% | |
| 4.45 | 4.64 | 4.33 | 4.41 | -1.78% | |
| 3.87 | 4.53 | 3.76 | 4.49 | +18.16% | |
| 3.85 | 4.07 | 3.78 | 3.80 | +0.26% | |
| 3.85 | 3.95 | 3.70 | 3.79 | -4.29% | |
| 4.18 | 4.18 | 3.87 | 3.96 | -4.58% | |
| 4.18 | 4.30 | 4.03 | 4.15 | +0.24% | |
| 4.23 | 4.41 | 4.01 | 4.14 | -1.43% | |
| 4.45 | 4.53 | 4.05 | 4.20 | -5.62% | |
| 4.40 | 4.60 | 4.33 | 4.45 | +3.01% | |
| 4.46 | 4.52 | 4.26 | 4.32 | -3.57% | |
| 4.50 | 4.54 | 4.42 | 4.48 | +0.45% | |
| 4.57 | 4.95 | 4.37 | 4.46 | -4.09% | |
| 4.97 | 5.04 | 4.58 | 4.65 | -5.10% | |
| 5.00 | 5.18 | 4.84 | 4.90 | -2.00% | |
| 5.76 | 6.00 | 4.78 | 5.00 | -8.09% | |
| 4.50 | 5.48 | 4.21 | 5.44 | +20.89% | |
| 4.48 | 4.58 | 4.42 | 4.50 | -0.66% | |
| 4.20 | 4.63 | 4.12 | 4.53 | +8.63% | |
| 4.23 | 4.33 | 4.14 | 4.17 | -1.18% | |
| 4.25 | 4.29 | 4.09 | 4.22 | -0.47% | |
| 4.58 | 4.60 | 4.15 | 4.24 | -5.78% | |
| 4.20 | 4.59 | 4.04 | 4.50 | +12.22% | |
| 4.16 | 4.25 | 3.99 | 4.01 | -3.61% | |
| 4.28 | 4.36 | 4.06 | 4.16 | -1.19% | |
| 3.45 | 4.34 | 3.43 | 4.21 | +22.03% | |
| 3.45 | 3.54 | 3.34 | 3.45 | -0.58% | |
| 3.37 | 3.51 | 3.29 | 3.47 | +6.12% | |
| 3.45 | 3.55 | 3.24 | 3.27 | -4.39% | |
| 3.47 | 3.58 | 3.21 | 3.42 | 0.00% | |
| 3.28 | 3.58 | 3.16 | 3.42 | +8.23% | |
| 3.05 | 3.20 | 2.90 | 3.16 | +4.98% | |
| 3.08 | 3.22 | 2.94 | 3.01 | -3.22% | |
| 3.21 | 3.25 | 3.05 | 3.11 | -2.51% | |
| 3.29 | 3.45 | 3.15 | 3.19 | -3.92% | |
| 3.88 | 3.97 | 3.00 | 3.32 | -10.51% | |
| 3.90 | 3.93 | 3.46 | 3.71 | -4.87% | |
| 4.22 | 4.29 | 3.90 | 3.90 | -7.36% | |
| 4.43 | 4.52 | 4.17 | 4.21 | -5.39% | |
| 4.52 | 4.71 | 4.43 | 4.45 | -1.11% | |
| 4.28 | 4.60 | 4.28 | 4.50 | +3.93% | |
| 4.34 | 4.51 | 4.21 | 4.33 | -0.23% | |
| 4.19 | 4.46 | 4.01 | 4.34 | +3.58% | |
| 4.43 | 4.49 | 4.16 | 4.19 | -4.77% | |
| 4.26 | 4.51 | 4.18 | 4.40 | +2.80% | |
| 4.42 | 4.42 | 4.09 | 4.28 | -3.39% | |
| 4.38 | 4.50 | 4.18 | 4.43 | +2.07% | |
| 4.37 | 4.54 | 4.17 | 4.34 | -0.69% | |
| 4.50 | 4.58 | 4.20 | 4.37 | -1.58% | |
| 4.20 | 4.50 | 4.07 | 4.44 | +5.71% | |
| 4.03 | 4.31 | 3.82 | 4.20 | +7.14% | |
| 4.10 | 4.21 | 3.74 | 3.92 | -2.73% | |
| 4.40 | 4.60 | 3.98 | 4.03 | -7.57% | |
| 4.17 | 4.55 | 4.17 | 4.36 | +3.81% | |
| 4.18 | 4.30 | 3.98 | 4.20 | +1.69% | |
| 4.29 | 4.45 | 3.92 | 4.13 | -0.24% | |
| 4.33 | 4.60 | 4.09 | 4.14 | +0.24% | |
| 4.49 | 5.25 | 4.13 | 4.13 | +4.29% | |
| 4.19 | 4.24 | 3.95 | 3.96 | -5.49% | |
| 4.22 | 4.46 | 4.16 | 4.19 | -0.71% | |
| 4.46 | 4.52 | 4.16 | 4.22 | -2.76% | |
| 4.11 | 4.74 | 4.01 | 4.34 | +8.23% | |
| 4.09 | 4.44 | 4.00 | 4.01 | -1.96% | |
| 4.09 | 4.23 | 3.99 | 4.09 | -0.49% | |
| 4.24 | 4.46 | 4.00 | 4.11 | -4.42% | |
| 4.19 | 4.61 | 4.19 | 4.30 | +3.12% | |
| 3.98 | 4.22 | 3.93 | 4.17 | +4.77% | |
| 3.99 | 4.18 | 3.90 | 3.98 | -1.49% | |
| 4.39 | 4.65 | 3.90 | 4.04 | -7.97% | |
| 4.50 | 4.50 | 4.27 | 4.39 | -2.23% | |
| 4.22 | 4.62 | 4.02 | 4.49 | +6.65% | |
| 4.27 | 4.59 | 4.19 | 4.21 | +2.68% | |
| 4.48 | 4.63 | 4.01 | 4.10 | -9.09% | |
| 4.48 | 4.70 | 4.40 | 4.51 | +2.50% | |
| 4.42 | 4.70 | 4.35 | 4.40 | -2.22% | |
| 4.20 | 4.55 | 4.20 | 4.50 | +8.43% | |
| 4.46 | 4.62 | 4.15 | 4.15 | -8.99% | |
| 4.41 | 4.56 | 4.32 | 4.56 | +5.80% | |
| 4.34 | 4.45 | 4.26 | 4.31 | -1.60% | |
| 4.50 | 4.77 | 4.30 | 4.38 | -2.67% | |
| 4.46 | 5.01 | 4.34 | 4.50 | 0.00% | |
| 4.37 | 4.75 | 4.13 | 4.50 | +2.27% | |
| 4.40 | 4.72 | 4.35 | 4.40 | -1.35% | |
| 4.22 | 4.50 | 4.09 | 4.46 | +2.76% | |
| 4.01 | 4.35 | 4.00 | 4.34 | +6.90% | |
| 3.97 | 4.16 | 3.93 | 4.06 | +2.01% | |
| 3.90 | 4.21 | 3.80 | 3.98 | +3.11% | |
| 4.06 | 4.26 | 3.86 | 3.86 | -4.69% | |
| 4.12 | 4.37 | 4.00 | 4.05 | -2.88% | |
| 4.02 | 4.29 | 4.02 | 4.17 | +3.99% | |
| 4.31 | 4.39 | 3.90 | 4.01 | -6.09% | |
| 4.34 | 4.57 | 4.26 | 4.27 | -3.83% | |
| 4.43 | 4.65 | 4.18 | 4.44 | 0.00% | |
| 4.42 | 4.54 | 4.11 | 4.44 | 0.00% | |
| 4.60 | 4.67 | 4.36 | 4.44 | -2.63% | |
| 4.60 | 4.72 | 4.50 | 4.56 | -1.30% | |
| 4.51 | 4.64 | 4.51 | 4.62 | +2.44% | |
| 4.50 | 4.75 | 4.46 | 4.51 | +0.45% | |
| 4.50 | 4.80 | 4.48 | 4.49 | -0.22% | |
| 4.61 | 4.79 | 4.45 | 4.50 | -1.96% | |
| 4.51 | 4.95 | 4.50 | 4.59 | +1.55% | |
| 4.77 | 5.09 | 4.46 | 4.52 | -2.59% | |
| 4.39 | 4.81 | 4.39 | 4.64 | +3.34% | |
| 4.51 | 4.84 | 4.45 | 4.49 | 0.00% | |
| 4.50 | 4.65 | 4.40 | 4.49 | -1.97% | |
| 4.75 | 4.77 | 4.56 | 4.58 | -1.51% | |
| 4.46 | 4.75 | 4.44 | 4.65 | +3.56% | |
| 4.51 | 4.72 | 4.43 | 4.49 | +0.45% | |
| 4.39 | 4.58 | 4.36 | 4.47 | +0.22% | |
| 4.41 | 4.53 | 4.30 | 4.46 | +1.13% | |
| 4.01 | 4.72 | 4.00 | 4.41 | +10.25% | |
| 4.23 | 4.56 | 3.89 | 4.00 | -7.19% | |
| 4.52 | 4.52 | 4.31 | 4.31 | -5.48% | |
| 4.69 | 4.89 | 4.53 | 4.56 | -4.00% | |
| 4.54 | 4.99 | 4.54 | 4.75 | +4.86% | |
| 4.59 | 4.94 | 4.44 | 4.53 | -3.41% | |
| 5.01 | 5.09 | 4.69 | 4.69 | -6.20% | |
| 5.11 | 5.16 | 4.86 | 5.00 | -3.10% | |
| 5.25 | 5.89 | 5.06 | 5.16 | -3.19% | |
| 5.50 | 5.68 | 5.32 | 5.33 | -3.96% | |
| 5.41 | 5.85 | 5.35 | 5.55 | +1.28% | |
| 5.40 | 5.60 | 5.31 | 5.48 | +1.29% | |
| 5.43 | 5.43 | 5.01 | 5.41 | +0.56% | |
| 5.46 | 6.00 | 5.26 | 5.38 | -3.93% | |
| 6.49 | 6.65 | 5.31 | 5.60 | -7.44% | |
| 6.38 | 6.44 | 5.38 | 6.05 | -3.59% | |
| 4.19 | 7.75 | 4.19 | 6.28 | +49.40% | |
| 4.47 | 4.57 | 4.06 | 4.20 | -8.50% | |
| 3.99 | 4.70 | 3.99 | 4.59 | +12.50% | |
| 4.00 | 4.38 | 3.91 | 4.08 | +3.68% | |
| 4.20 | 4.46 | 3.89 | 3.94 | -10.87% | |
| 4.56 | 4.64 | 4.36 | 4.42 | -1.67% | |
| 4.34 | 4.72 | 4.34 | 4.49 | 0.00% | |
| 4.44 | 4.83 | 4.22 | 4.49 | +0.90% | |
| 4.76 | 4.76 | 4.27 | 4.45 | -5.32% | |
| 4.51 | 5.00 | 4.44 | 4.70 | +3.98% | |
| 4.35 | 4.77 | 4.35 | 4.52 | +4.15% | |
| 4.22 | 4.97 | 4.22 | 4.34 | -2.47% | |
| 4.01 | 4.76 | 3.96 | 4.45 | +10.97% | |
| 4.06 | 4.57 | 4.00 | 4.01 | -1.23% | |
| 3.84 | 4.14 | 3.50 | 4.06 | +5.45% | |
| 4.46 | 4.52 | 3.85 | 3.85 | -12.30% | |
| 4.80 | 4.80 | 4.39 | 4.39 | -6.20% | |
| 4.55 | 4.85 | 4.30 | 4.68 | +3.08% | |
| 4.32 | 4.72 | 4.10 | 4.54 | +4.85% | |
| 3.72 | 4.37 | 3.59 | 4.33 | +12.76% | |
| 3.65 | 3.98 | 3.65 | 3.84 | +6.96% | |
| 3.46 | 3.71 | 3.46 | 3.59 | +1.41% | |
| 3.54 | 3.72 | 3.39 | 3.54 | -1.67% | |
| 3.89 | 3.89 | 3.49 | 3.60 | -4.76% | |
| 3.59 | 3.85 | 3.48 | 3.78 | +2.16% | |
| 3.83 | 4.00 | 3.68 | 3.70 | -4.39% | |
| 4.00 | 4.15 | 3.69 | 3.87 | -3.25% | |
| 3.74 | 4.10 | 3.74 | 4.00 | +4.44% | |
| 3.51 | 3.83 | 3.30 | 3.83 | +11.34% | |
| 4.02 | 4.14 | 3.43 | 3.44 | -14.21% | |
| 4.68 | 4.83 | 3.95 | 4.01 | -14.13% | |
| 4.64 | 5.46 | 4.50 | 4.67 | +3.78% | |
| 4.40 | 4.83 | 4.24 | 4.50 | +1.35% | |
| 5.51 | 5.51 | 4.39 | 4.44 | -21.00% | |
| 5.71 | 5.93 | 5.57 | 5.62 | -2.77% | |
| 5.86 | 6.00 | 5.60 | 5.78 | -2.36% | |
| 6.07 | 6.12 | 5.91 | 5.92 | -2.31% | |
| 6.04 | 6.30 | 5.84 | 6.06 | +0.33% | |
| 5.99 | 6.22 | 5.80 | 6.04 | +1.85% | |
| 6.11 | 6.50 | 5.85 | 5.93 | -4.35% | |
| 6.21 | 6.56 | 6.13 | 6.20 | 0.00% | |
| 6.00 | 6.44 | 5.97 | 6.20 | +3.51% | |
| 6.01 | 6.26 | 5.75 | 5.99 | 0.00% | |
| 6.19 | 6.20 | 5.62 | 5.99 | -0.17% | |
| 6.22 | 6.22 | 5.96 | 6.00 | -2.12% | |
| 5.82 | 6.43 | 5.78 | 6.13 | +4.07% | |
| 6.06 | 6.40 | 5.76 | 5.89 | -1.67% | |
| 5.83 | 6.09 | 5.60 | 5.99 | +0.50% | |
| 5.92 | 6.24 | 5.90 | 5.96 | +0.68% | |
| 5.97 | 6.05 | 5.51 | 5.92 | -0.34% | |
| 5.94 | 6.31 | 5.90 | 5.94 | -1.00% | |
| 6.31 | 6.41 | 5.98 | 6.00 | -5.96% | |
| 6.02 | 6.50 | 6.02 | 6.38 | +2.74% | |
| 6.18 | 7.00 | 5.99 | 6.21 | -12.90% | |
| 6.81 | 7.31 | 6.67 | 7.13 | +1.71% | |
| 6.58 | 7.01 | 6.35 | 7.01 | +3.85% | |
| 6.30 | 6.86 | 6.01 | 6.75 | +4.01% | |
| 5.89 | 6.60 | 5.51 | 6.49 | +7.99% | |
| 5.42 | 6.28 | 4.89 | 6.01 | +5.07% | |
| 4.56 | 5.95 | 4.41 | 5.72 | +24.35% | |
| 3.53 | 4.69 | 3.43 | 4.60 | +26.03% | |
| 3.37 | 3.81 | 3.37 | 3.65 | +12.31% | |
| 3.45 | 3.60 | 3.23 | 3.25 | -4.13% | |
| 3.34 | 3.44 | 3.14 | 3.39 | +4.31% | |
| 3.41 | 3.51 | 3.16 | 3.25 | -1.81% | |
| 3.28 | 3.52 | 3.23 | 3.31 | +2.16% | |
| 3.69 | 3.69 | 3.20 | 3.24 | -14.74% | |
| 3.67 | 3.96 | 3.53 | 3.80 | +4.97% | |
| 3.47 | 3.71 | 3.40 | 3.62 | +7.10% | |
| 3.42 | 3.60 | 3.28 | 3.38 | +1.50% | |
| 2.90 | 3.52 | 2.90 | 3.33 | +14.83% | |
| 3.55 | 3.55 | 2.90 | 2.90 | -17.38% | |
| 3.78 | 4.10 | 3.35 | 3.51 | -5.39% | |
| 3.95 | 4.09 | 3.70 | 3.71 | -6.08% | |
| 4.05 | 4.13 | 3.95 | 3.95 | -1.00% | |
| 4.17 | 4.41 | 3.91 | 3.99 | -2.68% | |
| 4.01 | 4.44 | 4.01 | 4.10 | -3.98% | |
| 4.31 | 4.50 | 4.07 | 4.27 | -2.73% | |
| 4.14 | 4.47 | 3.95 | 4.39 | +6.30% | |
| 4.15 | 4.48 | 3.99 | 4.13 | -0.72% | |
| 4.27 | 4.52 | 4.04 | 4.16 | -2.12% | |
| 4.35 | 4.60 | 3.50 | 4.25 | -4.49% | |
| 4.13 | 4.45 | 4.07 | 4.45 | +6.97% | |
| 3.76 | 4.25 | 3.70 | 4.16 | +10.34% | |
| 3.92 | 4.14 | 3.62 | 3.77 | -4.31% | |
| 4.16 | 4.24 | 3.90 | 3.94 | -5.29% | |
| 4.00 | 4.16 | 3.78 | 4.16 | +3.23% | |
| 3.77 | 4.13 | 3.68 | 4.03 | +4.40% | |
| 3.91 | 3.91 | 3.51 | 3.86 | -1.28% | |
| 3.88 | 3.92 | 3.66 | 3.91 | +0.26% | |
| 3.70 | 3.90 | 3.60 | 3.90 | +4.84% | |
| 3.55 | 3.72 | 3.52 | 3.72 | +6.90% | |
| 3.36 | 3.53 | 3.21 | 3.48 | +4.50% | |
| 3.42 | 3.42 | 3.13 | 3.33 | -2.35% | |
| 3.18 | 3.55 | 3.10 | 3.41 | +6.90% | |
| 2.89 | 3.27 | 2.88 | 3.19 | +8.87% | |
| 2.96 | 3.10 | 2.86 | 2.93 | -5.79% | |
| 3.45 | 3.62 | 3.05 | 3.11 | -9.59% | |
| 3.45 | 3.62 | 3.37 | 3.44 | +1.78% | |
| 3.52 | 3.60 | 3.31 | 3.38 | -6.63% | |
| 3.80 | 3.80 | 3.45 | 3.62 | -2.43% | |
| 3.83 | 3.83 | 3.41 | 3.71 | -2.11% | |
| 3.55 | 3.80 | 3.40 | 3.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAMP chart for longer ranges.