Camden National Corporation (CAC)

NASDAQ: CAC · Real-Time Price · USD

56.65

-1.59 (-2.73%)

At close: Aug 19, 2026, 4:00 PM EDT

56.40

-0.25 (-0.44%)

After-hours: Aug 19, 2026, 7:30 PM EDT

Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	58.45	58.77	56.52	56.65	56.65	-2.73%	60,454
Aug 18, 2026	58.49	58.96	58.05	58.24	58.24	-0.24%	89,155
Aug 17, 2026	58.67	59.15	58.17	58.38	58.38	-0.66%	107,250
Aug 14, 2026	59.03	59.55	58.61	58.77	58.77	-0.32%	60,274
Aug 13, 2026	58.89	59.35	58.37	58.96	58.96	0.67%	71,296
Aug 12, 2026	58.34	58.82	57.93	58.57	58.57	0.83%	74,436
Aug 11, 2026	57.36	58.15	57.20	58.09	58.09	1.24%	64,045
Aug 10, 2026	57.26	58.15	56.91	57.38	57.38	-0.71%	84,964
Aug 7, 2026	58.57	58.79	57.46	57.79	57.79	-1.57%	90,616
Aug 6, 2026	59.79	59.85	58.38	58.71	58.71	-1.11%	69,692
Aug 5, 2026	60.10	60.59	59.28	59.37	59.37	-0.67%	66,109
Aug 4, 2026	59.39	60.00	58.93	59.77	59.77	0.83%	103,813
Aug 3, 2026	58.95	59.82	57.86	59.28	59.28	2.40%	117,447
Jul 31, 2026	57.90	59.03	57.30	57.89	57.89	0.07%	109,034
Jul 30, 2026	58.48	59.50	57.63	57.85	57.85	-1.07%	141,348
Jul 29, 2026	57.34	59.31	56.40	58.48	58.48	1.08%	147,156
Jul 28, 2026	55.87	58.65	54.78	57.85	57.85	5.55%	151,842
Jul 27, 2026	55.18	55.87	54.41	54.81	54.81	0.33%	85,059
Jul 24, 2026	53.90	55.18	53.85	54.63	54.63	1.92%	102,788
Jul 23, 2026	52.95	53.79	52.53	53.60	53.60	-0.06%	122,012
Jul 22, 2026	54.18	54.18	53.24	53.63	53.63	-1.11%	84,832
Jul 21, 2026	54.13	54.49	53.49	54.23	54.23	-0.09%	84,457
Jul 20, 2026	54.12	54.45	53.44	54.28	54.28	0.15%	105,340
Jul 17, 2026	55.23	55.40	54.06	54.20	54.20	-2.50%	102,409
Jul 16, 2026	54.08	55.98	53.96	55.59	55.59	2.64%	88,952
Jul 15, 2026	53.44	54.44	53.07	54.16	54.16	1.39%	61,872
Jul 14, 2026	54.02	54.54	53.58	53.84	53.42	-0.15%	84,615
Jul 13, 2026	53.94	54.59	53.47	53.92	53.50	0.35%	106,508
Jul 10, 2026	53.57	54.42	53.00	53.73	53.31	0.11%	85,246
Jul 9, 2026	52.98	53.97	52.15	53.67	53.25	1.49%	160,100
Jul 8, 2026	53.81	53.87	52.75	52.88	52.47	-1.95%	82,418
Jul 7, 2026	54.93	55.49	53.21	53.93	53.51	-1.70%	78,902
Jul 6, 2026	54.31	55.70	54.09	54.86	54.43	0.51%	78,590
Jul 2, 2026	55.96	56.23	54.27	54.58	54.15	-2.17%	84,961
Jul 1, 2026	54.60	55.89	54.57	55.79	55.35	2.90%	113,800
Jun 30, 2026	53.96	54.30	53.17	54.22	53.80	0.48%	125,610
Jun 29, 2026	54.17	54.43	53.42	53.96	53.54	-0.68%	91,797
Jun 26, 2026	53.43	54.79	52.60	54.33	53.91	2.26%	484,959
Jun 25, 2026	53.13	53.78	52.88	53.13	52.72	-0.08%	72,157
Jun 24, 2026	52.90	53.35	52.51	53.17	52.76	0.74%	99,419
Jun 23, 2026	51.95	53.00	50.98	52.78	52.37	1.77%	101,875
Jun 22, 2026	51.34	52.39	49.20	51.86	51.46	0.72%	91,953
Jun 18, 2026	51.75	52.54	51.24	51.49	51.09	0.39%	293,197
Jun 17, 2026	51.65	52.73	50.74	51.29	50.89	-0.97%	99,170
Jun 16, 2026	52.37	52.83	51.43	51.79	51.39	-0.19%	99,881
Jun 15, 2026	53.38	53.58	51.69	51.89	51.49	-1.50%	71,798
Jun 12, 2026	52.22	52.89	51.67	52.68	52.27	1.82%	83,867
Jun 11, 2026	52.26	52.71	51.31	51.74	51.34	-0.12%	107,906
Jun 10, 2026	51.49	52.21	51.22	51.80	51.40	1.09%	70,824
Jun 9, 2026	50.78	52.37	50.51	51.24	50.84	1.03%	67,304