Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	39.37	39.70	38.10	38.34	38.34	-2.84%	65,028
Nov 14, 2025	39.31	39.90	38.76	39.46	39.46	0.08%	54,568
Nov 13, 2025	39.19	39.63	39.17	39.43	39.43	0.46%	66,209
Nov 12, 2025	39.17	39.86	38.59	39.25	39.25	0.08%	58,975
Nov 11, 2025	38.78	39.32	38.38	39.22	39.22	0.98%	37,986
Nov 10, 2025	39.08	39.33	38.55	38.84	38.84	0.03%	48,438
Nov 7, 2025	38.40	38.85	38.31	38.83	38.83	0.70%	52,594
Nov 6, 2025	38.96	39.00	38.44	38.56	38.56	-1.63%	59,303
Nov 5, 2025	38.42	39.35	38.42	39.20	39.20	2.48%	51,593
Nov 4, 2025	38.30	38.78	37.96	38.25	38.25	-0.62%	65,714
Nov 3, 2025	38.12	38.50	37.79	38.49	38.49	0.89%	44,160
Oct 31, 2025	38.73	38.73	37.78	38.15	38.15	-1.65%	95,212
Oct 30, 2025	38.69	39.89	38.40	38.79	38.79	-0.05%	88,490
Oct 29, 2025	37.35	39.72	37.06	38.81	38.81	2.92%	148,819
Oct 28, 2025	38.17	38.96	37.01	37.71	37.71	1.56%	118,420
Oct 27, 2025	37.66	37.72	37.13	37.13	37.13	-1.38%	56,775
Oct 24, 2025	37.05	37.72	36.83	37.65	37.65	2.62%	51,201
Oct 23, 2025	37.04	37.06	36.62	36.69	36.69	-1.13%	38,494
Oct 22, 2025	37.08	37.50	36.90	37.11	37.11	0.35%	46,385
Oct 21, 2025	36.67	37.14	36.65	36.98	36.98	0.52%	47,170
Oct 20, 2025	35.92	36.81	35.50	36.79	36.79	3.08%	61,718
Oct 17, 2025	35.51	36.07	35.43	35.69	35.69	0.69%	76,759
Oct 16, 2025	37.02	37.02	35.00	35.45	35.45	-4.33%	97,160
Oct 15, 2025	37.95	38.34	36.68	37.05	37.05	-3.47%	68,644
Oct 14, 2025	36.81	38.39	36.81	38.38	37.96	3.70%	156,931
Oct 13, 2025	37.17	37.17	36.26	37.01	36.60	1.51%	104,083
Oct 10, 2025	37.55	38.07	36.40	36.46	36.06	-2.85%	166,654
Oct 9, 2025	38.26	39.37	37.45	37.53	37.12	-2.42%	116,993
Oct 8, 2025	38.82	38.90	38.32	38.46	38.04	-0.26%	38,313
Oct 7, 2025	39.32	39.54	38.46	38.56	38.14	-1.63%	41,289
Oct 6, 2025	38.81	39.27	38.32	39.20	38.77	2.19%	61,369
Oct 3, 2025	38.08	38.72	37.98	38.36	37.94	1.21%	117,421
Oct 2, 2025	38.05	38.10	37.50	37.90	37.49	-0.71%	60,790
Oct 1, 2025	38.25	38.42	37.89	38.17	37.75	-1.09%	53,504
Sep 30, 2025	38.72	39.02	38.08	38.59	38.17	-0.34%	43,427
Sep 29, 2025	39.84	39.84	38.64	38.72	38.30	-2.64%	60,741
Sep 26, 2025	39.09	39.79	38.86	39.77	39.33	2.05%	136,122
Sep 25, 2025	39.19	39.39	38.77	38.97	38.54	-0.81%	50,929
Sep 24, 2025	39.51	40.08	39.10	39.29	38.86	-0.58%	41,081
Sep 23, 2025	39.82	40.45	39.47	39.52	39.09	-0.33%	57,546
Sep 22, 2025	40.21	40.35	39.38	39.65	39.22	-1.42%	69,812
Sep 19, 2025	41.33	41.74	40.08	40.22	39.78	-3.13%	193,901
Sep 18, 2025	40.11	41.53	40.11	41.52	41.07	4.27%	48,914
Sep 17, 2025	40.05	41.05	39.50	39.82	39.38	0.05%	79,350
Sep 16, 2025	40.17	40.25	39.58	39.80	39.36	-1.14%	53,915
Sep 15, 2025	40.36	40.75	40.05	40.26	39.82	-0.42%	42,741
Sep 12, 2025	40.74	40.74	39.99	40.43	39.99	-0.61%	42,357
Sep 11, 2025	40.19	40.77	39.98	40.68	40.23	1.45%	58,524
Sep 10, 2025	40.07	40.39	39.94	40.10	39.66	-0.07%	44,801
Sep 9, 2025	40.60	40.76	39.92	40.13	39.69	-0.99%	62,236