Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	37.66	37.72	37.13	37.13	37.13	-1.38%	56,775
Oct 24, 2025	37.05	37.72	36.83	37.65	37.65	2.62%	51,201
Oct 23, 2025	37.04	37.06	36.62	36.69	36.69	-1.13%	38,494
Oct 22, 2025	37.08	37.50	36.90	37.11	37.11	0.35%	46,385
Oct 21, 2025	36.67	37.14	36.65	36.98	36.98	0.52%	47,170
Oct 20, 2025	35.92	36.81	35.50	36.79	36.79	3.08%	61,718
Oct 17, 2025	35.51	36.07	35.43	35.69	35.69	0.69%	76,759
Oct 16, 2025	37.02	37.02	35.00	35.45	35.45	-4.33%	97,160
Oct 15, 2025	37.95	38.34	36.68	37.05	37.05	-3.47%	68,644
Oct 14, 2025	36.81	38.39	36.81	38.38	37.95	3.70%	156,931
Oct 13, 2025	37.17	37.17	36.26	37.01	36.60	1.51%	104,083
Oct 10, 2025	37.55	38.07	36.40	36.46	36.05	-2.85%	166,654
Oct 9, 2025	38.26	39.37	37.45	37.53	37.11	-2.42%	116,993
Oct 8, 2025	38.82	38.90	38.32	38.46	38.03	-0.26%	38,313
Oct 7, 2025	39.32	39.54	38.46	38.56	38.13	-1.63%	41,289
Oct 6, 2025	38.81	39.27	38.32	39.20	38.76	2.19%	61,369
Oct 3, 2025	38.08	38.72	37.98	38.36	37.93	1.21%	117,421
Oct 2, 2025	38.05	38.10	37.50	37.90	37.48	-0.71%	60,790
Oct 1, 2025	38.25	38.42	37.89	38.17	37.74	-1.09%	53,504
Sep 30, 2025	38.72	39.02	38.08	38.59	38.16	-0.34%	43,427
Sep 29, 2025	39.84	39.84	38.64	38.72	38.29	-2.64%	60,741
Sep 26, 2025	39.09	39.79	38.86	39.77	39.32	2.05%	136,122
Sep 25, 2025	39.19	39.39	38.77	38.97	38.53	-0.81%	50,929
Sep 24, 2025	39.51	40.08	39.10	39.29	38.85	-0.58%	41,081
Sep 23, 2025	39.82	40.45	39.47	39.52	39.08	-0.33%	57,546
Sep 22, 2025	40.21	40.35	39.38	39.65	39.21	-1.42%	69,812
Sep 19, 2025	41.33	41.74	40.08	40.22	39.77	-3.13%	193,901
Sep 18, 2025	40.11	41.53	40.11	41.52	41.06	4.27%	48,914
Sep 17, 2025	40.05	41.05	39.50	39.82	39.37	0.05%	79,350
Sep 16, 2025	40.17	40.25	39.58	39.80	39.35	-1.14%	53,915
Sep 15, 2025	40.36	40.75	40.05	40.26	39.81	-0.42%	42,741
Sep 12, 2025	40.74	40.74	39.99	40.43	39.98	-0.61%	42,357
Sep 11, 2025	40.19	40.77	39.98	40.68	40.22	1.45%	58,524
Sep 10, 2025	40.07	40.39	39.94	40.10	39.65	-0.07%	44,801
Sep 9, 2025	40.60	40.76	39.92	40.13	39.68	-0.99%	62,236
Sep 8, 2025	40.71	40.79	39.82	40.53	40.08	-0.07%	34,633
Sep 5, 2025	41.21	41.44	40.24	40.56	40.11	-1.12%	40,426
Sep 4, 2025	40.55	41.10	40.18	41.02	40.56	1.66%	63,612
Sep 3, 2025	40.28	40.75	40.01	40.35	39.90	-0.05%	77,881
Sep 2, 2025	40.35	40.50	40.08	40.37	39.92	-1.27%	44,087
Aug 29, 2025	41.06	41.22	40.11	40.89	40.43	0.20%	85,170
Aug 28, 2025	41.43	41.44	40.72	40.81	40.35	-0.80%	47,384
Aug 27, 2025	40.67	41.25	40.40	41.14	40.68	0.83%	41,679
Aug 26, 2025	40.44	41.01	39.61	40.80	40.34	0.84%	65,016
Aug 25, 2025	40.56	40.89	40.38	40.46	40.01	-0.65%	39,152
Aug 22, 2025	38.75	40.83	38.75	40.73	40.27	5.21%	110,835
Aug 21, 2025	38.55	38.84	38.46	38.71	38.28	0.10%	55,596
Aug 20, 2025	38.85	38.98	38.39	38.67	38.24	-0.18%	78,727
Aug 19, 2025	38.86	39.42	38.34	38.74	38.31	-0.19%	41,747
Aug 18, 2025	38.72	38.86	38.51	38.82	38.38	0.25%	27,983