Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
46.74
+0.17 (0.37%)
At close: Mar 24, 2026, 4:00 PM EDT
46.81
+0.07 (0.15%)
After-hours: Mar 24, 2026, 4:10 PM EDT
Camden National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 46.10 | 47.19 | 46.00 | 46.74 | 46.74 | 0.38% | 74,523 |
| Mar 23, 2026 | 46.51 | 47.35 | 45.13 | 46.57 | 46.57 | 2.88% | 182,874 |
| Mar 20, 2026 | 45.71 | 45.78 | 44.93 | 45.26 | 45.26 | -0.98% | 198,161 |
| Mar 19, 2026 | 44.87 | 46.01 | 44.59 | 45.71 | 45.71 | 1.24% | 111,783 |
| Mar 18, 2026 | 45.27 | 45.58 | 44.78 | 45.15 | 45.15 | -1.05% | 88,958 |
| Mar 17, 2026 | 46.09 | 46.30 | 45.40 | 45.63 | 45.63 | -0.70% | 84,594 |
| Mar 16, 2026 | 45.86 | 46.36 | 45.58 | 45.95 | 45.95 | 1.03% | 51,776 |
| Mar 13, 2026 | 46.24 | 46.32 | 45.01 | 45.48 | 45.48 | -1.11% | 74,311 |
| Mar 12, 2026 | 44.48 | 46.02 | 44.47 | 45.99 | 45.99 | 1.28% | 101,902 |
| Mar 11, 2026 | 45.43 | 45.89 | 45.15 | 45.41 | 45.41 | -0.94% | 67,055 |
| Mar 10, 2026 | 45.61 | 46.85 | 45.61 | 45.84 | 45.84 | 0.02% | 68,787 |
| Mar 9, 2026 | 44.96 | 46.05 | 43.54 | 45.83 | 45.83 | -0.20% | 87,215 |
| Mar 6, 2026 | 44.85 | 46.07 | 43.85 | 45.92 | 45.92 | -0.41% | 125,667 |
| Mar 5, 2026 | 46.77 | 46.87 | 45.85 | 46.11 | 46.11 | -2.41% | 71,287 |
| Mar 4, 2026 | 47.06 | 47.69 | 46.60 | 47.25 | 47.25 | 1.05% | 73,661 |
| Mar 3, 2026 | 45.63 | 46.98 | 45.58 | 46.76 | 46.76 | -0.30% | 69,178 |
| Mar 2, 2026 | 45.61 | 47.26 | 45.03 | 46.90 | 46.90 | 1.60% | 69,411 |
| Feb 27, 2026 | 47.38 | 47.53 | 45.86 | 46.16 | 46.16 | -4.31% | 207,830 |
| Feb 26, 2026 | 48.49 | 49.11 | 47.66 | 48.24 | 48.24 | - | 64,685 |
| Feb 25, 2026 | 47.30 | 48.39 | 46.92 | 48.24 | 48.24 | 2.97% | 57,575 |
| Feb 24, 2026 | 47.01 | 47.02 | 46.26 | 46.85 | 46.85 | -0.21% | 76,514 |
| Feb 23, 2026 | 49.19 | 49.41 | 46.73 | 46.95 | 46.95 | -4.55% | 89,860 |
| Feb 20, 2026 | 48.62 | 49.43 | 48.00 | 49.19 | 49.19 | 1.17% | 69,617 |
| Feb 19, 2026 | 48.38 | 48.83 | 48.12 | 48.62 | 48.62 | -0.23% | 84,159 |
| Feb 18, 2026 | 50.50 | 51.16 | 48.43 | 48.73 | 48.73 | -3.62% | 177,543 |
| Feb 17, 2026 | 50.27 | 51.11 | 50.22 | 50.56 | 50.56 | 0.94% | 117,672 |
| Feb 13, 2026 | 49.57 | 50.38 | 48.97 | 50.09 | 50.09 | 0.97% | 61,597 |
| Feb 12, 2026 | 50.03 | 50.20 | 48.74 | 49.61 | 49.61 | -0.10% | 76,990 |
| Feb 11, 2026 | 50.22 | 50.60 | 49.16 | 49.66 | 49.66 | -0.14% | 72,987 |
| Feb 10, 2026 | 49.96 | 50.55 | 49.58 | 49.73 | 49.73 | -0.82% | 87,093 |
| Feb 9, 2026 | 50.31 | 50.69 | 49.97 | 50.14 | 50.14 | 0.02% | 77,131 |
| Feb 6, 2026 | 50.36 | 50.96 | 50.09 | 50.13 | 50.13 | 0.26% | 72,988 |
| Feb 5, 2026 | 50.08 | 50.90 | 49.36 | 50.00 | 50.00 | -1.79% | 109,059 |
| Feb 4, 2026 | 49.87 | 51.57 | 49.61 | 50.91 | 50.91 | 2.48% | 159,510 |
| Feb 3, 2026 | 49.15 | 50.38 | 48.54 | 49.68 | 49.68 | 1.08% | 98,093 |
| Feb 2, 2026 | 47.79 | 49.46 | 47.57 | 49.15 | 49.15 | 3.32% | 130,467 |
| Jan 30, 2026 | 46.39 | 47.86 | 46.30 | 47.57 | 47.57 | 1.95% | 143,324 |
| Jan 29, 2026 | 45.74 | 46.82 | 45.67 | 46.66 | 46.66 | 2.17% | 120,310 |
| Jan 28, 2026 | 47.49 | 48.08 | 45.18 | 45.67 | 45.67 | -3.61% | 183,948 |
| Jan 27, 2026 | 47.00 | 48.40 | 46.69 | 47.38 | 47.38 | 0.40% | 131,347 |
| Jan 26, 2026 | 45.85 | 47.61 | 45.81 | 47.19 | 47.19 | 3.58% | 225,448 |
| Jan 23, 2026 | 47.01 | 47.81 | 45.22 | 45.56 | 45.56 | -4.27% | 74,224 |
| Jan 22, 2026 | 47.24 | 48.20 | 46.89 | 47.59 | 47.59 | 0.71% | 94,574 |
| 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% | 62,827 |
| 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% | 87,480 |
| 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 |