Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	52.90	53.35	52.51	53.17	53.17	0.74%	99,403
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%	91,911
Jun 18, 2026	51.75	52.54	51.24	51.49	51.49	0.39%	293,189
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%	99,873
Jun 15, 2026	53.38	53.58	51.69	51.89	51.89	-1.50%	71,767
Jun 12, 2026	52.22	52.89	51.67	52.68	52.68	1.82%	83,667
Jun 11, 2026	52.26	52.71	51.31	51.74	51.74	-0.12%	107,898
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