Camden National Corporation (CAC)

NASDAQ: CAC · Real-Time Price · USD

55.35

-0.80 (-1.43%)

At close: Sep 30, 2026, 4:00 PM EDT

54.92

-0.42 (-0.76%)

Pre-market: Oct 1, 2026, 4:01 AM EDT

Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	56.15	56.52	55.24	55.35	55.35	-1.43%	125,927
Sep 29, 2026	57.35	57.61	55.72	56.15	56.15	-2.18%	89,922
Sep 28, 2026	57.53	57.90	57.22	57.40	57.40	-0.73%	87,467
Sep 25, 2026	57.16	57.92	56.94	57.82	57.82	1.62%	94,038
Sep 24, 2026	56.60	57.12	56.42	56.90	56.90	0.98%	54,390
Sep 23, 2026	56.93	57.24	56.27	56.35	56.35	-0.90%	75,104
Sep 22, 2026	57.65	58.06	56.84	56.86	56.86	-0.58%	120,631
Sep 21, 2026	57.55	57.91	57.01	57.19	57.19	-0.63%	84,922
Sep 18, 2026	57.21	57.78	56.45	57.55	57.55	0.12%	219,339
Sep 17, 2026	57.76	57.97	56.87	57.48	57.48	0.63%	101,837
Sep 16, 2026	58.24	58.45	56.25	57.12	57.12	-2.12%	129,055
Sep 15, 2026	58.05	58.69	57.82	58.36	58.36	0.10%	86,560
Sep 14, 2026	57.72	58.57	57.72	58.30	58.30	0.62%	82,957
Sep 11, 2026	58.37	58.37	57.26	57.94	57.94	0.31%	63,634
Sep 10, 2026	57.00	58.87	55.34	57.76	57.76	1.01%	106,222
Sep 9, 2026	56.85	57.79	56.34	57.18	57.18	-0.21%	95,771
Sep 8, 2026	58.47	58.86	57.05	57.30	57.30	-1.50%	84,488
Sep 4, 2026	57.10	58.38	56.18	58.17	58.17	1.09%	81,699
Sep 3, 2026	57.57	58.75	55.62	57.54	57.54	0.79%	70,613
Sep 2, 2026	56.30	57.71	54.69	57.09	57.09	1.64%	106,664
Sep 1, 2026	56.40	57.08	55.62	56.17	56.17	-0.55%	74,693
Aug 31, 2026	56.45	57.71	54.80	56.48	56.48	-0.32%	106,121
Aug 28, 2026	56.94	57.60	55.69	56.66	56.66	-0.35%	88,286
Aug 27, 2026	56.15	58.18	54.88	56.86	56.86	0.49%	140,559
Aug 26, 2026	56.59	56.86	55.51	56.58	56.58	0.39%	61,361
Aug 25, 2026	57.18	58.20	54.15	56.36	56.36	-0.91%	54,310
Aug 24, 2026	56.67	57.60	56.60	56.88	56.88	0.37%	69,436
Aug 21, 2026	56.96	57.46	55.73	56.67	56.67	0.30%	177,654
Aug 20, 2026	56.24	56.74	55.49	56.50	56.50	-0.26%	48,936
Aug 19, 2026	58.45	58.77	56.52	56.65	56.65	-2.73%	60,555
Aug 18, 2026	58.49	58.96	58.05	58.24	58.24	-0.24%	89,156
Aug 17, 2026	58.67	59.15	58.17	58.38	58.38	-0.66%	107,250
Aug 14, 2026	59.03	59.55	58.61	58.77	58.77	-0.32%	60,274
Aug 13, 2026	58.89	59.35	58.37	58.96	58.96	0.67%	71,296
Aug 12, 2026	58.34	58.82	57.93	58.57	58.57	0.83%	74,436
Aug 11, 2026	57.36	58.15	57.20	58.09	58.09	1.24%	64,045
Aug 10, 2026	57.26	58.15	56.91	57.38	57.38	-0.71%	84,964
Aug 7, 2026	58.57	58.79	57.46	57.79	57.79	-1.57%	90,616
Aug 6, 2026	59.79	59.85	58.38	58.71	58.71	-1.11%	69,692
Aug 5, 2026	60.10	60.59	59.28	59.37	59.37	-0.67%	66,109
Aug 4, 2026	59.39	60.00	58.93	59.77	59.77	0.83%	103,813
Aug 3, 2026	58.95	59.82	57.86	59.28	59.28	2.40%	117,447
Jul 31, 2026	57.90	59.03	57.30	57.89	57.89	0.07%	109,034
Jul 30, 2026	58.48	59.50	57.63	57.85	57.85	-1.07%	141,348
Jul 29, 2026	57.34	59.31	56.40	58.48	58.48	1.08%	147,156
Jul 28, 2026	55.87	58.65	54.78	57.85	57.85	5.55%	151,842
Jul 27, 2026	55.18	55.87	54.41	54.81	54.81	0.33%	85,059
Jul 24, 2026	53.90	55.18	53.85	54.63	54.63	1.92%	102,788
Jul 23, 2026	52.95	53.79	52.53	53.60	53.60	-0.06%	122,012
Jul 22, 2026	54.18	54.18	53.24	53.63	53.63	-1.11%	84,832