Camden National Corporation (CAC)

NASDAQ: CAC · Real-Time Price · USD

59.37

-0.40 (-0.67%)

At close: Aug 5, 2026, 4:00 PM EDT

58.19

-1.18 (-1.99%)

After-hours: Aug 5, 2026, 6:07 PM EDT

Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	60.10	60.59	59.28	59.37	59.37	-0.67%	66,108
Aug 4, 2026	59.39	60.00	58.93	59.77	59.77	0.83%	103,811
Aug 3, 2026	58.95	59.82	57.86	59.28	59.28	2.40%	117,446
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%	141,347
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
Jul 21, 2026	54.13	54.49	53.49	54.23	54.23	-0.09%	84,457
Jul 20, 2026	54.12	54.45	53.44	54.28	54.28	0.15%	105,340
Jul 17, 2026	55.23	55.40	54.06	54.20	54.20	-2.50%	102,409
Jul 16, 2026	54.08	55.98	53.96	55.59	55.59	2.64%	88,952
Jul 15, 2026	53.44	54.44	53.07	54.16	54.16	1.39%	61,872
Jul 14, 2026	54.02	54.54	53.58	53.84	53.42	-0.15%	84,615
Jul 13, 2026	53.94	54.59	53.47	53.92	53.50	0.35%	106,508
Jul 10, 2026	53.57	54.42	53.00	53.73	53.31	0.11%	85,246
Jul 9, 2026	52.98	53.97	52.15	53.67	53.25	1.49%	160,100
Jul 8, 2026	53.81	53.87	52.75	52.88	52.47	-1.95%	82,418
Jul 7, 2026	54.93	55.49	53.21	53.93	53.51	-1.70%	78,902
Jul 6, 2026	54.31	55.70	54.09	54.86	54.43	0.51%	78,590
Jul 2, 2026	55.96	56.23	54.27	54.58	54.15	-2.17%	84,961
Jul 1, 2026	54.60	55.89	54.57	55.79	55.35	2.90%	113,800
Jun 30, 2026	53.96	54.30	53.17	54.22	53.80	0.48%	125,610
Jun 29, 2026	54.17	54.43	53.42	53.96	53.54	-0.68%	91,797
Jun 26, 2026	53.43	54.79	52.60	54.33	53.91	2.26%	484,959
Jun 25, 2026	53.13	53.78	52.88	53.13	52.72	-0.08%	72,157
Jun 24, 2026	52.90	53.35	52.51	53.17	52.76	0.74%	99,419
Jun 23, 2026	51.95	53.00	50.98	52.78	52.37	1.77%	101,875
Jun 22, 2026	51.34	52.39	49.20	51.86	51.46	0.72%	91,953
Jun 18, 2026	51.75	52.54	51.24	51.49	51.09	0.39%	293,197
Jun 17, 2026	51.65	52.73	50.74	51.29	50.89	-0.97%	99,170
Jun 16, 2026	52.37	52.83	51.43	51.79	51.39	-0.19%	99,881
Jun 15, 2026	53.38	53.58	51.69	51.89	51.49	-1.50%	71,798
Jun 12, 2026	52.22	52.89	51.67	52.68	52.27	1.82%	83,867
Jun 11, 2026	52.26	52.71	51.31	51.74	51.34	-0.12%	107,906
Jun 10, 2026	51.49	52.21	51.22	51.80	51.40	1.09%	70,824
Jun 9, 2026	50.78	52.37	50.51	51.24	50.84	1.03%	67,304
Jun 8, 2026	50.50	51.50	45.58	50.72	50.32	0.44%	65,845
Jun 5, 2026	50.50	50.98	50.14	50.50	50.11	0.24%	47,623
Jun 4, 2026	49.17	50.54	49.17	50.38	49.99	3.96%	53,834
Jun 3, 2026	49.96	50.19	48.41	48.46	48.08	-3.77%	70,348
Jun 2, 2026	48.57	50.45	48.57	50.36	49.97	2.82%	101,168
Jun 1, 2026	49.56	50.07	48.54	48.98	48.60	-2.10%	151,925
May 29, 2026	49.86	50.31	49.67	50.03	49.64	0.54%	132,932
May 28, 2026	49.90	50.29	49.24	49.76	49.37	-0.66%	154,278
May 27, 2026	50.50	51.05	49.89	50.09	49.70	-0.32%	126,999
May 26, 2026	49.60	50.35	49.13	50.25	49.86	1.89%	70,303