Camden National Corporation (CAC)

Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	50.03	50.20	48.74	49.61	49.61	-0.10%	76,828
Feb 11, 2026	50.22	50.60	49.16	49.66	49.66	-0.14%	72,735
Feb 10, 2026	49.96	50.55	49.58	49.73	49.73	-0.82%	86,875
Feb 9, 2026	50.31	50.69	49.97	50.14	50.14	0.02%	76,295
Feb 6, 2026	50.36	50.96	50.09	50.13	50.13	0.26%	70,207
Feb 5, 2026	50.08	50.90	49.36	50.00	50.00	-1.79%	109,042
Feb 4, 2026	49.87	51.57	49.61	50.91	50.91	2.48%	147,869
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%	130,433
Jan 30, 2026	46.39	47.86	46.30	47.57	47.57	1.95%	134,134
Jan 29, 2026	45.74	46.82	45.67	46.66	46.66	2.17%	114,952
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
Jan 9, 2026	45.42	46.42	44.58	44.65	44.23	-1.00%	89,313
Jan 8, 2026	43.74	45.26	43.74	45.10	44.68	2.45%	83,364
Jan 7, 2026	45.00	45.11	43.63	44.02	43.61	-1.96%	105,560
Jan 6, 2026	43.87	44.93	43.54	44.90	44.48	1.70%	206,950
Jan 5, 2026	42.92	44.82	42.50	44.15	43.74	2.60%	102,763
Jan 2, 2026	43.47	43.48	42.55	43.03	42.63	-0.81%	71,929
Dec 31, 2025	43.99	43.99	43.29	43.38	42.97	-0.96%	64,999
Dec 30, 2025	44.49	44.49	43.68	43.80	43.39	-1.26%	44,738
Dec 29, 2025	44.51	44.51	44.16	44.36	43.95	-0.45%	45,486
Dec 26, 2025	44.58	44.72	44.41	44.56	44.14	-0.49%	27,940
Dec 24, 2025	44.90	45.04	44.61	44.78	44.36	0.20%	28,988
Dec 23, 2025	45.10	45.46	44.69	44.69	44.27	-1.50%	62,566
Dec 22, 2025	45.91	46.14	45.31	45.37	44.95	-1.26%	76,724
Dec 19, 2025	46.27	46.27	45.48	45.95	45.52	-1.12%	229,956
Dec 18, 2025	46.19	46.80	46.16	46.47	46.04	1.18%	76,629
Dec 17, 2025	45.66	46.49	45.66	45.93	45.50	0.26%	115,852
Dec 16, 2025	45.85	46.14	44.69	45.81	45.38	0.28%	88,705
Dec 15, 2025	45.37	45.96	43.60	45.68	45.25	1.04%	89,361
Dec 12, 2025	44.99	45.45	44.49	45.21	44.79	1.14%	74,275
Dec 11, 2025	44.36	45.04	44.26	44.70	44.28	0.77%	82,326
Dec 10, 2025	43.04	44.75	42.90	44.36	43.95	2.88%	135,638
Dec 9, 2025	42.81	43.51	42.81	43.12	42.72	0.82%	53,857
Dec 8, 2025	42.44	43.13	42.44	42.77	42.37	0.94%	89,579
Dec 5, 2025	42.40	43.29	41.38	42.37	41.97	-0.63%	53,650
Dec 4, 2025	42.75	43.29	42.51	42.64	42.24	-0.54%	62,441
Dec 3, 2025	41.22	43.23	41.22	42.87	42.47	4.38%	72,263
Dec 2, 2025	41.31	41.56	40.79	41.07	40.69	0.22%	83,656

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.