Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
39.82
+0.02 (0.05%)
At close: Sep 17, 2025, 4:00 PM EDT
39.82
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT
Camden National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 40.05 | 41.05 | 39.50 | 39.82 | - | 0.05% | 79,265 |
| Sep 16, 2025 | 40.17 | 40.25 | 39.58 | 39.80 | 39.80 | -1.14% | 53,915 |
| Sep 15, 2025 | 40.36 | 40.75 | 40.05 | 40.26 | 40.26 | -0.42% | 42,741 |
| Sep 12, 2025 | 40.74 | 40.74 | 39.99 | 40.43 | 40.43 | -0.61% | 42,357 |
| Sep 11, 2025 | 40.19 | 40.77 | 39.98 | 40.68 | 40.68 | 1.45% | 58,524 |
| Sep 10, 2025 | 40.07 | 40.39 | 39.94 | 40.10 | 40.10 | -0.07% | 44,801 |
| Sep 9, 2025 | 40.60 | 40.76 | 39.92 | 40.13 | 40.13 | -0.99% | 62,236 |
| Sep 8, 2025 | 40.71 | 40.79 | 39.82 | 40.53 | 40.53 | -0.07% | 34,633 |
| Sep 5, 2025 | 41.21 | 41.44 | 40.24 | 40.56 | 40.56 | -1.12% | 40,426 |
| Sep 4, 2025 | 40.55 | 41.10 | 40.18 | 41.02 | 41.02 | 1.66% | 63,612 |
| Sep 3, 2025 | 40.28 | 40.75 | 40.01 | 40.35 | 40.35 | -0.05% | 77,881 |
| Sep 2, 2025 | 40.35 | 40.50 | 40.08 | 40.37 | 40.37 | -1.27% | 44,087 |
| Aug 29, 2025 | 41.06 | 41.22 | 40.11 | 40.89 | 40.89 | 0.20% | 85,170 |
| Aug 28, 2025 | 41.43 | 41.44 | 40.72 | 40.81 | 40.81 | -0.80% | 47,384 |
| Aug 27, 2025 | 40.67 | 41.25 | 40.40 | 41.14 | 41.14 | 0.83% | 41,679 |
| Aug 26, 2025 | 40.44 | 41.01 | 39.61 | 40.80 | 40.80 | 0.84% | 65,016 |
| Aug 25, 2025 | 40.56 | 40.89 | 40.38 | 40.46 | 40.46 | -0.65% | 39,152 |
| Aug 22, 2025 | 38.75 | 40.83 | 38.75 | 40.73 | 40.73 | 5.21% | 110,835 |
| Aug 21, 2025 | 38.55 | 38.84 | 38.46 | 38.71 | 38.71 | 0.10% | 55,596 |
| Aug 20, 2025 | 38.85 | 38.98 | 38.39 | 38.67 | 38.67 | -0.18% | 78,727 |
| Aug 19, 2025 | 38.86 | 39.42 | 38.34 | 38.74 | 38.74 | -0.19% | 41,747 |
| Aug 18, 2025 | 38.72 | 38.86 | 38.51 | 38.82 | 38.82 | 0.25% | 27,983 |
| Aug 15, 2025 | 39.57 | 39.57 | 38.72 | 38.72 | 38.72 | -1.83% | 93,617 |
| Aug 14, 2025 | 39.37 | 39.60 | 38.97 | 39.44 | 39.44 | -1.28% | 40,993 |
| Aug 13, 2025 | 39.39 | 39.95 | 39.16 | 39.95 | 39.95 | 2.12% | 55,752 |
| Aug 12, 2025 | 38.07 | 39.22 | 38.07 | 39.12 | 39.12 | 3.71% | 78,100 |
| Aug 11, 2025 | 37.41 | 37.76 | 36.86 | 37.72 | 37.72 | 1.07% | 57,453 |
| Aug 8, 2025 | 36.98 | 37.53 | 36.83 | 37.32 | 37.32 | 1.80% | 43,642 |
| Aug 7, 2025 | 37.52 | 37.80 | 36.61 | 36.66 | 36.66 | -1.37% | 51,870 |
| Aug 6, 2025 | 37.34 | 37.39 | 36.84 | 37.17 | 37.17 | 0.84% | 90,965 |
| Aug 5, 2025 | 37.23 | 37.23 | 36.53 | 36.86 | 36.86 | -0.57% | 103,917 |
| Aug 4, 2025 | 36.70 | 37.10 | 36.59 | 37.07 | 37.07 | 1.28% | 67,101 |
| Aug 1, 2025 | 37.42 | 37.50 | 36.53 | 36.60 | 36.60 | -2.94% | 125,765 |
| Jul 31, 2025 | 36.84 | 38.83 | 36.31 | 37.71 | 37.71 | 1.62% | 192,147 |
| Jul 30, 2025 | 37.08 | 38.69 | 36.57 | 37.11 | 37.11 | -0.32% | 155,140 |
| Jul 29, 2025 | 40.60 | 41.14 | 36.38 | 37.23 | 37.23 | -10.20% | 163,607 |
| Jul 28, 2025 | 41.06 | 41.51 | 40.82 | 41.46 | 41.46 | 1.12% | 70,106 |
| Jul 25, 2025 | 40.97 | 41.16 | 40.56 | 41.00 | 41.00 | 0.12% | 55,716 |
| Jul 24, 2025 | 41.81 | 42.19 | 40.90 | 40.95 | 40.95 | -2.20% | 53,652 |
| Jul 23, 2025 | 42.55 | 42.55 | 41.70 | 41.87 | 41.87 | -0.71% | 38,118 |
| Jul 22, 2025 | 42.53 | 42.72 | 42.16 | 42.17 | 42.17 | -0.28% | 42,321 |
| Jul 21, 2025 | 42.34 | 42.92 | 42.04 | 42.29 | 42.29 | 0.05% | 41,571 |
| Jul 18, 2025 | 42.73 | 42.73 | 42.03 | 42.27 | 42.27 | -0.38% | 62,557 |
| Jul 17, 2025 | 41.69 | 42.56 | 41.30 | 42.43 | 42.43 | 1.29% | 117,988 |
| Jul 16, 2025 | 41.90 | 42.09 | 41.12 | 41.89 | 41.89 | 0.75% | 51,855 |
| Jul 15, 2025 | 43.15 | 43.39 | 41.57 | 41.58 | 41.58 | -4.44% | 62,809 |
| Jul 14, 2025 | 42.64 | 43.51 | 42.64 | 43.51 | 43.08 | 2.18% | 62,136 |
| Jul 11, 2025 | 43.27 | 43.31 | 42.55 | 42.58 | 42.15 | -2.11% | 89,219 |
| Jul 10, 2025 | 43.31 | 43.72 | 43.27 | 43.50 | 43.07 | 0.44% | 74,473 |
| Jul 9, 2025 | 43.66 | 43.66 | 42.85 | 43.31 | 42.88 | -0.07% | 69,998 |