Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	51.49	52.21	51.22	51.80	51.80	1.09%	70,724
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%	70,328
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%	132,841
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%	126,451
May 26, 2026	49.60	50.35	49.13	50.25	50.25	1.89%	67,703
May 22, 2026	49.47	49.78	49.12	49.32	49.32	-0.20%	74,113
May 21, 2026	48.77	49.48	48.33	49.42	49.42	0.45%	102,228
May 20, 2026	48.18	49.53	47.72	49.20	49.20	1.97%	80,487
May 19, 2026	48.08	48.38	47.71	48.25	48.25	-0.12%	75,328
May 18, 2026	47.65	49.28	47.53	48.31	48.31	2.05%	102,099
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
Apr 24, 2026	49.80	50.16	48.78	49.68	49.68	-0.40%	67,998
Apr 23, 2026	49.65	49.88	49.29	49.88	49.88	1.01%	62,914
Apr 22, 2026	49.30	49.61	49.01	49.38	49.38	0.45%	61,319
Apr 21, 2026	50.24	51.04	48.99	49.16	49.16	-2.52%	103,195
Apr 20, 2026	51.08	51.46	50.39	50.43	50.43	-1.50%	90,559
Apr 17, 2026	50.36	52.17	50.18	51.20	51.20	3.10%	126,480
Apr 16, 2026	50.27	50.29	49.55	49.66	49.66	-1.43%	115,812
Apr 15, 2026	50.70	50.89	49.94	50.38	50.38	-0.63%	91,320
Apr 14, 2026	51.10	51.34	50.32	51.12	50.70	-0.10%	104,364
Apr 13, 2026	50.77	51.28	50.30	51.17	50.75	0.69%	110,419
Apr 10, 2026	51.12	51.23	50.38	50.82	50.40	-0.88%	131,126
Apr 9, 2026	50.21	51.38	49.63	51.27	50.85	1.91%	140,917
Apr 8, 2026	50.47	50.66	49.80	50.31	49.90	2.53%	115,883
Apr 7, 2026	48.98	49.19	48.23	49.07	48.67	0.14%	136,221
Apr 6, 2026	48.20	49.11	47.89	49.00	48.60	1.60%	74,028
Apr 2, 2026	47.48	48.25	47.48	48.23	47.83	0.10%	64,156
Apr 1, 2026	47.70	48.83	47.70	48.18	47.78	1.54%	87,164
Mar 31, 2026	47.51	47.84	46.81	47.45	47.06	0.89%	129,625