Camden National Corporation (CAC)

NASDAQ: CAC · Real-Time Price · USD

58.29

+0.75 (1.30%)

At close: Oct 28, 2026, 4:00 PM EDT

58.97

+0.68 (1.17%)

Pre-market: Oct 29, 2026, 8:55 AM EDT

Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	57.54	58.42	57.20	58.29	58.29	1.30%	86,662
Oct 27, 2026	58.16	58.16	56.47	57.54	57.54	-1.57%	119,794
Oct 26, 2026	58.17	58.99	58.13	58.46	58.46	1.07%	73,407
Oct 23, 2026	57.37	58.23	56.94	57.84	57.84	-0.03%	92,540
Oct 22, 2026	56.48	58.08	56.48	57.86	57.86	2.58%	81,187
Oct 21, 2026	56.97	57.26	56.10	56.41	56.41	-0.82%	83,264
Oct 20, 2026	56.05	57.62	55.75	56.87	56.87	1.90%	84,162
Oct 19, 2026	56.12	56.65	55.57	55.81	55.81	-0.55%	82,727
Oct 16, 2026	56.04	56.90	55.93	56.12	56.12	0.45%	102,145
Oct 15, 2026	55.48	56.49	55.01	55.87	55.87	1.34%	87,826
Oct 14, 2026	54.97	55.91	54.52	55.55	55.13	-0.52%	94,783
Oct 13, 2026	56.37	56.61	55.43	55.84	55.42	-0.34%	72,762
Oct 12, 2026	55.43	56.36	55.43	56.03	55.61	0.97%	57,202
Oct 9, 2026	56.13	56.47	55.41	55.49	55.07	-1.58%	64,762
Oct 8, 2026	55.64	56.67	55.54	56.38	55.95	0.75%	95,810
Oct 7, 2026	56.04	56.57	55.17	55.96	55.54	-1.41%	64,891
Oct 6, 2026	57.14	57.41	56.52	56.76	56.33	-0.39%	65,801
Oct 5, 2026	57.19	57.30	56.45	56.98	56.55	-0.37%	70,727
Oct 2, 2026	56.98	57.57	56.57	57.19	56.76	1.36%	69,500
Oct 1, 2026	55.11	56.46	54.66	56.42	55.99	1.94%	123,648
Sep 30, 2026	56.15	56.52	55.24	55.35	54.93	-1.43%	125,929
Sep 29, 2026	57.35	57.61	55.72	56.15	55.73	-2.18%	89,922
Sep 28, 2026	57.53	57.90	57.22	57.40	56.97	-0.73%	87,467
Sep 25, 2026	57.16	57.92	56.94	57.82	57.38	1.62%	94,038
Sep 24, 2026	56.60	57.12	56.42	56.90	56.47	0.98%	54,390
Sep 23, 2026	56.93	57.24	56.27	56.35	55.92	-0.90%	75,104
Sep 22, 2026	57.65	58.06	56.84	56.86	56.43	-0.58%	120,631
Sep 21, 2026	57.55	57.91	57.01	57.19	56.76	-0.63%	84,922
Sep 18, 2026	57.21	57.78	56.45	57.55	57.11	0.12%	219,339
Sep 17, 2026	57.76	57.97	56.87	57.48	57.05	0.63%	101,837
Sep 16, 2026	58.24	58.45	56.25	57.12	56.69	-2.12%	129,055
Sep 15, 2026	58.05	58.69	57.82	58.36	57.92	0.10%	86,560
Sep 14, 2026	57.72	58.57	57.72	58.30	57.86	0.62%	82,957
Sep 11, 2026	58.37	58.37	57.26	57.94	57.50	0.31%	63,634
Sep 10, 2026	57.00	58.87	55.34	57.76	57.32	1.01%	106,222
Sep 9, 2026	56.85	57.79	56.34	57.18	56.75	-0.21%	95,771
Sep 8, 2026	58.47	58.86	57.05	57.30	56.87	-1.50%	84,488
Sep 4, 2026	57.10	58.38	56.18	58.17	57.73	1.09%	81,699
Sep 3, 2026	57.57	58.75	55.62	57.54	57.10	0.79%	70,613
Sep 2, 2026	56.30	57.71	54.69	57.09	56.66	1.64%	106,664
Sep 1, 2026	56.40	57.08	55.62	56.17	55.75	-0.55%	74,693
Aug 31, 2026	56.45	57.71	54.80	56.48	56.05	-0.32%	106,121
Aug 28, 2026	56.94	57.60	55.69	56.66	56.23	-0.35%	88,286
Aug 27, 2026	56.15	58.18	54.88	56.86	56.43	0.49%	140,559
Aug 26, 2026	56.59	56.86	55.51	56.58	56.15	0.39%	61,361
Aug 25, 2026	57.18	58.20	54.15	56.36	55.93	-0.91%	54,310
Aug 24, 2026	56.67	57.60	56.60	56.88	56.45	0.37%	69,436
Aug 21, 2026	56.96	57.46	55.73	56.67	56.24	0.30%	177,654
Aug 20, 2026	56.24	56.74	55.49	56.50	56.07	-0.26%	48,936
Aug 19, 2026	58.45	58.77	56.52	56.65	56.22	-2.73%	60,555