Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
50.09
-0.16 (-0.32%)
At close: May 27, 2026, 4:00 PM EDT
49.12
-0.97 (-1.94%)
After-hours: May 27, 2026, 6:20 PM EDT
Camden National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 46.37 | 47.18 | 46.31 | 47.03 | 46.64 | 1.80% | 86,118 |
| Mar 27, 2026 | 46.53 | 46.86 | 46.10 | 46.20 | 45.82 | -1.50% | 100,343 |
| Mar 26, 2026 | 46.30 | 47.08 | 46.17 | 46.91 | 46.52 | 0.67% | 69,682 |
| Mar 25, 2026 | 47.12 | 47.31 | 46.28 | 46.60 | 46.21 | -0.31% | 89,574 |
| Mar 24, 2026 | 46.10 | 47.19 | 46.00 | 46.74 | 46.36 | 0.38% | 74,523 |
| Mar 23, 2026 | 46.51 | 47.35 | 45.13 | 46.57 | 46.18 | 2.88% | 183,068 |
| Mar 20, 2026 | 45.71 | 45.78 | 44.93 | 45.26 | 44.89 | -0.98% | 201,712 |
| Mar 19, 2026 | 44.87 | 46.01 | 44.59 | 45.71 | 45.33 | 1.24% | 112,326 |
| Mar 18, 2026 | 45.27 | 45.58 | 44.78 | 45.15 | 44.78 | -1.05% | 88,958 |
| Mar 17, 2026 | 46.09 | 46.30 | 45.40 | 45.63 | 45.26 | -0.70% | 84,594 |