Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	47.24	48.20	46.89	47.59	47.59	0.71%	91,586
Jan 21, 2026	44.87	47.45	44.87	47.26	47.26	6.02%	81,241
Jan 20, 2026	44.74	45.11	44.34	44.57	44.57	-1.63%	55,429
Jan 16, 2026	45.55	45.60	45.14	45.31	45.31	-0.81%	62,056
Jan 15, 2026	44.35	45.77	42.21	45.68	45.68	1.67%	72,944
Jan 14, 2026	43.94	44.93	43.94	44.93	44.51	1.84%	65,993
Jan 13, 2026	44.48	44.48	44.01	44.12	43.71	-0.07%	69,887
Jan 12, 2026	44.34	44.73	44.02	44.15	43.74	-1.12%	79,504
Jan 9, 2026	45.42	46.42	44.58	44.65	44.23	-1.00%	89,313
Jan 8, 2026	43.74	45.26	43.74	45.10	44.68	2.45%	83,364
Jan 7, 2026	45.00	45.11	43.63	44.02	43.61	-1.96%	105,560
Jan 6, 2026	43.87	44.93	43.54	44.90	44.48	1.70%	206,950
Jan 5, 2026	42.92	44.82	42.50	44.15	43.74	2.60%	102,763
Jan 2, 2026	43.47	43.48	42.55	43.03	42.63	-0.81%	71,929
Dec 31, 2025	43.99	43.99	43.29	43.38	42.97	-0.96%	64,999
Dec 30, 2025	44.49	44.49	43.68	43.80	43.39	-1.26%	44,738
Dec 29, 2025	44.51	44.51	44.16	44.36	43.95	-0.45%	45,486
Dec 26, 2025	44.58	44.72	44.41	44.56	44.14	-0.49%	27,940
Dec 24, 2025	44.90	45.04	44.61	44.78	44.36	0.20%	28,988
Dec 23, 2025	45.10	45.46	44.69	44.69	44.27	-1.50%	62,566
Dec 22, 2025	45.91	46.14	45.31	45.37	44.95	-1.26%	76,724
Dec 19, 2025	46.27	46.27	45.48	45.95	45.52	-1.12%	229,956
Dec 18, 2025	46.19	46.80	46.16	46.47	46.04	1.18%	76,629
Dec 17, 2025	45.66	46.49	45.66	45.93	45.50	0.26%	115,852
Dec 16, 2025	45.85	46.14	44.69	45.81	45.38	0.28%	88,705
Dec 15, 2025	45.37	45.96	43.60	45.68	45.25	1.04%	89,361
Dec 12, 2025	44.99	45.45	44.49	45.21	44.79	1.14%	74,275
Dec 11, 2025	44.36	45.04	44.26	44.70	44.28	0.77%	82,326
Dec 10, 2025	43.04	44.75	42.90	44.36	43.95	2.88%	135,638
Dec 9, 2025	42.81	43.51	42.81	43.12	42.72	0.82%	53,857
Dec 8, 2025	42.44	43.13	42.44	42.77	42.37	0.94%	89,579
Dec 5, 2025	42.40	43.29	41.38	42.37	41.97	-0.63%	53,650
Dec 4, 2025	42.75	43.29	42.51	42.64	42.24	-0.54%	62,441
Dec 3, 2025	41.22	43.23	41.22	42.87	42.47	4.38%	72,263
Dec 2, 2025	41.31	41.56	40.79	41.07	40.69	0.22%	83,656
Dec 1, 2025	40.22	41.49	40.22	40.98	40.60	1.34%	63,911
Nov 28, 2025	40.35	40.59	40.18	40.44	40.06	-0.25%	31,145
Nov 26, 2025	41.28	41.52	40.22	40.54	40.16	-2.43%	153,627
Nov 25, 2025	40.33	41.60	39.86	41.55	41.16	3.80%	71,387
Nov 24, 2025	39.81	40.12	39.31	40.03	39.66	0.30%	85,265
Nov 21, 2025	38.35	40.14	38.18	39.91	39.54	4.39%	92,341
Nov 20, 2025	38.91	39.32	38.05	38.23	37.87	-0.55%	44,480
Nov 19, 2025	38.09	38.47	37.87	38.44	38.08	0.71%	54,308
Nov 18, 2025	38.29	38.95	38.17	38.17	37.81	-0.44%	37,160
Nov 17, 2025	39.37	39.70	38.10	38.34	37.98	-2.84%	65,028
Nov 14, 2025	39.31	39.90	38.76	39.46	39.09	0.08%	54,568
Nov 13, 2025	39.19	39.63	39.17	39.43	39.06	0.46%	66,209
Nov 12, 2025	39.17	39.86	38.59	39.25	38.88	0.08%	58,975
Nov 11, 2025	38.78	39.32	38.38	39.22	38.85	0.98%	37,986
Nov 10, 2025	39.08	39.33	38.55	38.84	38.48	0.03%	48,438