Camden National Corporation (CAC)

NASDAQ: CAC · Real-Time Price · USD

53.47

-0.46 (-0.85%)

At close: Jul 8, 2026, 4:00 PM EDT

52.88

-0.59 (-1.10%)

After-hours: Jul 8, 2026, 4:10 PM EDT

Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	53.81	53.87	52.75	52.88	52.88	-1.95%	82,418
Jul 7, 2026	54.93	55.49	53.21	53.93	53.93	-1.70%	78,902
Jul 6, 2026	54.31	55.70	54.09	54.86	54.86	0.51%	78,590
Jul 2, 2026	55.96	56.23	54.27	54.58	54.58	-2.17%	84,961
Jul 1, 2026	54.60	55.89	54.57	55.79	55.79	2.90%	113,800
Jun 30, 2026	53.96	54.30	53.17	54.22	54.22	0.48%	125,610
Jun 29, 2026	54.17	54.43	53.42	53.96	53.96	-0.68%	91,797
Jun 26, 2026	53.43	54.79	52.60	54.33	54.33	2.26%	484,959
Jun 25, 2026	53.13	53.78	52.88	53.13	53.13	-0.08%	72,157
Jun 24, 2026	52.90	53.35	52.51	53.17	53.17	0.74%	99,419
Jun 23, 2026	51.95	53.00	50.98	52.78	52.78	1.77%	101,875
Jun 22, 2026	51.34	52.39	49.20	51.86	51.86	0.72%	91,953
Jun 18, 2026	51.75	52.54	51.24	51.49	51.49	0.39%	293,197
Jun 17, 2026	51.65	52.73	50.74	51.29	51.29	-0.97%	99,170
Jun 16, 2026	52.37	52.83	51.43	51.79	51.79	-0.19%	99,881
Jun 15, 2026	53.38	53.58	51.69	51.89	51.89	-1.50%	71,798
Jun 12, 2026	52.22	52.89	51.67	52.68	52.68	1.82%	83,867
Jun 11, 2026	52.26	52.71	51.31	51.74	51.74	-0.12%	107,906
Jun 10, 2026	51.49	52.21	51.22	51.80	51.80	1.09%	70,824
Jun 9, 2026	50.78	52.37	50.51	51.24	51.24	1.03%	67,304
Jun 8, 2026	50.50	51.50	45.58	50.72	50.72	0.44%	65,845
Jun 5, 2026	50.50	50.98	50.14	50.50	50.50	0.24%	47,623
Jun 4, 2026	49.17	50.54	49.17	50.38	50.38	3.96%	53,834
Jun 3, 2026	49.96	50.19	48.41	48.46	48.46	-3.77%	70,348
Jun 2, 2026	48.57	50.45	48.57	50.36	50.36	2.82%	101,168
Jun 1, 2026	49.56	50.07	48.54	48.98	48.98	-2.10%	151,925
May 29, 2026	49.86	50.31	49.67	50.03	50.03	0.54%	132,932
May 28, 2026	49.90	50.29	49.24	49.76	49.76	-0.66%	154,278
May 27, 2026	50.50	51.05	49.89	50.09	50.09	-0.32%	126,999
May 26, 2026	49.60	50.35	49.13	50.25	50.25	1.89%	70,303
May 22, 2026	49.47	49.78	49.12	49.32	49.32	-0.20%	76,201
May 21, 2026	48.77	49.48	48.33	49.42	49.42	0.45%	103,010
May 20, 2026	48.18	49.53	47.72	49.20	49.20	1.97%	80,691
May 19, 2026	48.08	48.38	47.71	48.25	48.25	-0.12%	75,848
May 18, 2026	47.65	49.28	47.53	48.31	48.31	2.05%	102,693
May 15, 2026	47.12	47.89	46.99	47.34	47.34	-0.40%	114,955
May 14, 2026	47.82	48.37	47.45	47.53	47.53	0.02%	83,760
May 13, 2026	47.74	48.09	47.30	47.52	47.52	-1.10%	102,302
May 12, 2026	48.06	48.19	47.22	48.05	48.05	0.05%	160,076
May 11, 2026	49.10	49.15	47.90	48.03	48.03	-2.59%	78,484
May 8, 2026	48.62	49.38	48.55	49.30	49.30	1.40%	90,741
May 7, 2026	49.32	49.65	48.44	48.62	48.62	-1.00%	123,072
May 6, 2026	49.32	49.97	48.80	49.11	49.11	0.57%	126,093
May 5, 2026	48.21	49.09	47.75	48.83	48.83	1.58%	67,632
May 4, 2026	48.55	48.96	47.85	48.07	48.07	-1.58%	82,114
May 1, 2026	48.34	49.32	47.79	48.84	48.84	1.39%	66,003
Apr 30, 2026	47.78	49.14	47.25	48.17	48.17	0.42%	102,427
Apr 29, 2026	50.59	50.59	47.81	47.97	47.97	-5.33%	162,592
Apr 28, 2026	52.49	53.71	50.50	50.67	50.67	0.54%	123,494
Apr 27, 2026	49.58	50.50	49.58	50.40	50.40	1.45%	73,441