Camden National Corporation (CAC)

Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	39.52	39.52	38.64	38.70	38.70	-3.06%	68,030
Jun 12, 2025	39.98	39.98	39.57	39.92	39.92	-0.47%	42,237
Jun 11, 2025	40.48	40.48	40.00	40.11	40.11	-0.37%	42,824
Jun 10, 2025	39.92	40.40	39.76	40.26	40.26	1.23%	36,991
Jun 9, 2025	39.57	40.13	39.44	39.77	39.77	0.61%	48,487
Jun 6, 2025	39.22	39.57	39.03	39.53	39.53	2.38%	58,633
Jun 5, 2025	38.81	38.81	38.28	38.61	38.61	-0.52%	50,006
Jun 4, 2025	39.65	40.02	38.78	38.81	38.81	-1.77%	49,029
Jun 3, 2025	38.83	39.63	38.80	39.51	39.51	1.49%	49,198
Jun 2, 2025	39.36	39.79	38.71	38.93	38.93	-1.04%	43,181
May 30, 2025	39.92	39.94	39.32	39.34	39.34	-1.50%	94,197
May 29, 2025	39.77	39.94	39.33	39.94	39.94	0.53%	35,488
May 28, 2025	40.13	40.17	39.60	39.73	39.73	-1.46%	35,506
May 27, 2025	39.82	40.32	39.18	40.32	40.32	2.54%	45,936
May 23, 2025	38.50	39.42	38.50	39.32	39.32	-0.71%	56,489
May 22, 2025	39.76	40.11	39.47	39.60	39.60	-0.65%	43,109
May 21, 2025	40.80	41.10	39.84	39.86	39.86	-3.18%	51,363
May 20, 2025	41.22	41.36	40.90	41.17	41.17	-0.15%	40,296
May 19, 2025	40.78	41.31	40.67	41.23	41.23	0.05%	36,156
May 16, 2025	41.34	41.48	41.02	41.21	41.21	-0.67%	62,976
May 15, 2025	41.24	41.60	41.19	41.49	41.49	1.00%	40,460
May 14, 2025	41.20	41.57	40.67	41.08	41.08	-0.56%	65,371
May 13, 2025	41.40	41.46	41.04	41.31	41.31	0.73%	50,152
May 12, 2025	41.11	41.98	40.90	41.01	41.01	2.73%	65,293
May 9, 2025	40.25	40.25	39.78	39.92	39.92	-0.77%	41,194
May 8, 2025	39.80	40.40	39.42	40.23	40.23	2.50%	64,012
May 7, 2025	39.60	40.10	38.64	39.25	39.25	-0.28%	82,253
May 6, 2025	38.03	39.92	38.03	39.36	39.36	-0.63%	74,067
May 5, 2025	39.42	39.91	38.74	39.61	39.61	0.05%	49,089
May 2, 2025	38.70	39.65	38.46	39.59	39.59	2.41%	61,606
May 1, 2025	38.57	39.02	37.80	38.66	38.66	0.36%	62,083
Apr 30, 2025	37.56	39.04	37.56	38.52	38.52	-1.78%	90,990
Apr 29, 2025	38.89	39.30	38.67	39.22	39.22	1.03%	46,868
Apr 28, 2025	38.63	38.90	38.34	38.82	38.82	0.21%	49,400
Apr 25, 2025	38.87	39.51	38.46	38.74	38.74	-1.40%	61,591
Apr 24, 2025	39.00	39.35	38.63	39.29	39.29	0.67%	78,666
Apr 23, 2025	38.80	39.66	38.66	39.03	39.03	1.92%	101,651
Apr 22, 2025	37.20	38.45	37.12	38.30	38.30	2.61%	70,813
Apr 21, 2025	37.43	37.65	36.83	37.32	37.32	-1.11%	78,382
Apr 17, 2025	37.39	38.00	37.02	37.74	37.74	0.86%	90,631
Apr 16, 2025	37.44	38.59	37.24	37.42	37.42	0.05%	85,584
Apr 15, 2025	36.13	37.52	35.40	37.40	37.40	1.00%	125,181
Apr 14, 2025	37.68	38.14	36.08	37.03	36.62	1.62%	164,378
Apr 11, 2025	36.18	36.96	34.53	36.44	36.04	-0.22%	140,519
Apr 10, 2025	37.52	38.67	35.73	36.52	36.11	-4.87%	126,049
Apr 9, 2025	36.30	39.38	36.08	38.39	37.96	5.09%	226,362
Apr 8, 2025	37.14	37.59	35.99	36.53	36.12	0.50%	151,435
Apr 7, 2025	35.38	38.21	35.08	36.35	35.95	-0.30%	116,013
Apr 4, 2025	36.00	36.57	35.10	36.46	36.06	-2.20%	93,330
Apr 3, 2025	38.93	39.22	37.22	37.28	36.87	-7.52%	122,559

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.