Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	47.70	48.83	47.70	48.47	-	2.15%	42,662
Mar 31, 2026	47.51	47.84	46.81	47.45	47.45	0.89%	129,625
Mar 30, 2026	46.37	47.18	46.31	47.03	47.03	1.80%	86,118
Mar 27, 2026	46.53	46.86	46.10	46.20	46.20	-1.50%	99,147
Mar 26, 2026	46.30	47.08	46.17	46.91	46.91	0.67%	68,515
Mar 25, 2026	47.12	47.31	46.28	46.60	46.60	-0.31%	87,705
Mar 24, 2026	46.10	47.19	46.00	46.74	46.74	0.38%	74,523
Mar 23, 2026	46.51	47.35	45.13	46.57	46.57	2.88%	182,874
Mar 20, 2026	45.71	45.78	44.93	45.26	45.26	-0.98%	198,161
Mar 19, 2026	44.87	46.01	44.59	45.71	45.71	1.24%	111,783
Mar 18, 2026	45.27	45.58	44.78	45.15	45.15	-1.05%	88,958
Mar 17, 2026	46.09	46.30	45.40	45.63	45.63	-0.70%	84,594
Mar 16, 2026	45.86	46.36	45.58	45.95	45.95	1.03%	51,776
Mar 13, 2026	46.24	46.32	45.01	45.48	45.48	-1.11%	74,311
Mar 12, 2026	44.48	46.02	44.47	45.99	45.99	1.28%	101,902
Mar 11, 2026	45.43	45.89	45.15	45.41	45.41	-0.94%	67,055
Mar 10, 2026	45.61	46.85	45.61	45.84	45.84	0.02%	68,787
Mar 9, 2026	44.96	46.05	43.54	45.83	45.83	-0.20%	87,215
Mar 6, 2026	44.85	46.07	43.85	45.92	45.92	-0.41%	125,667
Mar 5, 2026	46.77	46.87	45.85	46.11	46.11	-2.41%	71,287
Mar 4, 2026	47.06	47.69	46.60	47.25	47.25	1.05%	73,661
Mar 3, 2026	45.63	46.98	45.58	46.76	46.76	-0.30%	69,178
Mar 2, 2026	45.61	47.26	45.03	46.90	46.90	1.60%	69,411
Feb 27, 2026	47.38	47.53	45.86	46.16	46.16	-4.31%	207,830
Feb 26, 2026	48.49	49.11	47.66	48.24	48.24	-	64,685
Feb 25, 2026	47.30	48.39	46.92	48.24	48.24	2.97%	57,575
Feb 24, 2026	47.01	47.02	46.26	46.85	46.85	-0.21%	76,514
Feb 23, 2026	49.19	49.41	46.73	46.95	46.95	-4.55%	89,860
Feb 20, 2026	48.62	49.43	48.00	49.19	49.19	1.17%	69,617
Feb 19, 2026	48.38	48.83	48.12	48.62	48.62	-0.23%	84,159
Feb 18, 2026	50.50	51.16	48.43	48.73	48.73	-3.62%	177,543
Feb 17, 2026	50.27	51.11	50.22	50.56	50.56	0.94%	117,672
Feb 13, 2026	49.57	50.38	48.97	50.09	50.09	0.97%	61,597
Feb 12, 2026	50.03	50.20	48.74	49.61	49.61	-0.10%	76,990
Feb 11, 2026	50.22	50.60	49.16	49.66	49.66	-0.14%	72,987
Feb 10, 2026	49.96	50.55	49.58	49.73	49.73	-0.82%	87,093
Feb 9, 2026	50.31	50.69	49.97	50.14	50.14	0.02%	77,131
Feb 6, 2026	50.36	50.96	50.09	50.13	50.13	0.26%	72,988
Feb 5, 2026	50.08	50.90	49.36	50.00	50.00	-1.79%	109,059
Feb 4, 2026	49.87	51.57	49.61	50.91	50.91	2.48%	159,510
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%	130,467
Jan 30, 2026	46.39	47.86	46.30	47.57	47.57	1.95%	143,324
Jan 29, 2026	45.74	46.82	45.67	46.66	46.66	2.17%	120,310
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