Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	40.10	40.49	39.81	40.30	-	-0.42%	15,708
Mar 31, 2025	40.02	40.85	40.02	40.47	40.47	-0.34%	84,028
Mar 28, 2025	41.29	41.37	40.26	40.61	40.61	-2.03%	64,111
Mar 27, 2025	42.17	42.35	41.26	41.45	41.45	-0.12%	57,437
Mar 26, 2025	42.00	42.30	41.28	41.50	41.50	-0.10%	50,650
Mar 25, 2025	42.16	42.38	41.54	41.54	41.54	-1.12%	59,334
Mar 24, 2025	41.64	42.32	41.62	42.01	42.01	2.36%	58,278
Mar 21, 2025	41.20	41.74	40.80	41.04	41.04	-0.97%	642,134
Mar 20, 2025	41.47	42.28	41.05	41.44	41.44	-0.91%	71,341
Mar 19, 2025	41.65	42.44	40.60	41.82	41.82	0.07%	82,870
Mar 18, 2025	41.33	41.91	41.10	41.79	41.79	0.87%	72,485
Mar 17, 2025	41.29	41.72	41.20	41.43	41.43	0.29%	62,761
Mar 14, 2025	41.23	42.18	40.76	41.31	41.31	1.55%	100,780
Mar 13, 2025	40.86	41.61	40.59	40.68	40.68	-0.46%	77,624
Mar 12, 2025	40.69	41.37	40.28	40.87	40.87	1.36%	73,857
Mar 11, 2025	40.41	40.89	39.92	40.32	40.32	0.10%	74,367
Mar 10, 2025	41.04	41.45	40.15	40.28	40.28	-2.87%	88,389
Mar 7, 2025	41.60	41.72	40.99	41.47	41.47	-0.58%	39,850
Mar 6, 2025	41.87	41.93	41.24	41.71	41.71	-1.02%	68,634
Mar 5, 2025	42.93	43.17	41.80	42.14	42.14	-0.71%	78,545
Mar 4, 2025	43.22	43.27	42.26	42.44	42.44	-2.88%	84,502
Mar 3, 2025	44.04	44.64	43.55	43.70	43.70	-0.64%	108,353
Feb 28, 2025	43.98	44.47	43.44	43.98	43.98	0.89%	168,485
Feb 27, 2025	43.38	43.84	43.17	43.59	43.59	0.05%	57,101
Feb 26, 2025	43.47	43.60	43.04	43.57	43.57	0.16%	49,951
Feb 25, 2025	42.73	43.97	42.33	43.50	43.50	0.88%	88,515
Feb 24, 2025	43.46	43.92	43.11	43.12	43.12	0.07%	74,548
Feb 21, 2025	44.37	44.78	43.09	43.09	43.09	-1.87%	66,736
Feb 20, 2025	44.56	44.56	43.60	43.91	43.91	-1.79%	47,273
Feb 19, 2025	44.66	44.96	44.41	44.71	44.71	-0.69%	33,965
Feb 18, 2025	43.77	45.21	43.27	45.02	45.02	1.01%	68,680
Feb 14, 2025	44.23	45.28	43.25	44.57	44.57	-0.34%	48,658
Feb 13, 2025	44.57	44.73	44.29	44.72	44.72	0.70%	38,372
Feb 12, 2025	45.00	45.01	44.40	44.41	44.41	-2.55%	50,240
Feb 11, 2025	44.60	45.57	44.60	45.57	45.57	1.67%	64,813
Feb 10, 2025	45.36	45.70	44.79	44.82	44.82	-0.85%	72,229
Feb 7, 2025	46.41	46.52	44.90	45.21	45.21	-2.83%	72,011
Feb 6, 2025	45.86	46.62	45.86	46.52	46.52	1.57%	53,449
Feb 5, 2025	45.89	45.89	45.17	45.80	45.80	0.53%	55,586
Feb 4, 2025	44.23	45.58	44.05	45.56	45.56	2.59%	62,006
Feb 3, 2025	43.94	45.00	43.76	44.41	44.41	-2.09%	60,533
Jan 31, 2025	45.59	46.12	45.14	45.36	45.36	-0.24%	105,419
Jan 30, 2025	46.01	46.45	45.00	45.47	45.47	-0.85%	82,457
Jan 29, 2025	45.43	46.49	45.21	45.86	45.86	0.95%	76,117
Jan 28, 2025	44.88	45.58	43.36	45.43	45.43	2.23%	136,398
Jan 27, 2025	43.80	44.94	43.41	44.44	44.44	1.46%	81,360
Jan 24, 2025	43.32	44.11	43.10	43.80	43.80	0.85%	48,735
Jan 23, 2025	43.51	43.95	43.09	43.43	43.43	-0.75%	74,443
Jan 22, 2025	44.56	44.78	43.57	43.76	43.76	-2.32%	50,926
Jan 21, 2025	44.35	45.29	44.35	44.80	44.80	1.70%	88,731