Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
49.22
+0.39 (0.79%)
At close: May 6, 2026, 4:00 PM EDT
49.11
-0.11 (-0.21%)
After-hours: May 6, 2026, 4:10 PM EDT
Camden National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 49.32 | 49.97 | 48.80 | 49.11 | 49.11 | 0.57% | 126,093 |
| May 5, 2026 | 48.21 | 49.09 | 47.75 | 48.83 | 48.83 | 1.58% | 67,632 |
| May 4, 2026 | 48.55 | 48.96 | 47.85 | 48.07 | 48.07 | -1.58% | 82,114 |
| May 1, 2026 | 48.34 | 49.32 | 47.79 | 48.84 | 48.84 | 1.39% | 65,750 |
| Apr 30, 2026 | 47.78 | 49.14 | 47.25 | 48.17 | 48.17 | 0.42% | 102,421 |
| Apr 29, 2026 | 50.59 | 50.59 | 47.81 | 47.97 | 47.97 | -5.33% | 162,592 |
| Apr 28, 2026 | 52.49 | 53.71 | 50.50 | 50.67 | 50.67 | 0.54% | 123,494 |
| Apr 27, 2026 | 49.58 | 50.50 | 49.58 | 50.40 | 50.40 | 1.45% | 73,441 |
| Apr 24, 2026 | 49.80 | 50.16 | 48.78 | 49.68 | 49.68 | -0.40% | 67,998 |
| Apr 23, 2026 | 49.65 | 49.88 | 49.29 | 49.88 | 49.88 | 1.01% | 62,914 |
| Apr 22, 2026 | 49.30 | 49.61 | 49.01 | 49.38 | 49.38 | 0.45% | 61,319 |
| Apr 21, 2026 | 50.24 | 51.04 | 48.99 | 49.16 | 49.16 | -2.52% | 103,195 |
| Apr 20, 2026 | 51.08 | 51.46 | 50.39 | 50.43 | 50.43 | -1.50% | 90,559 |
| Apr 17, 2026 | 50.36 | 52.17 | 50.18 | 51.20 | 51.20 | 3.10% | 126,480 |
| Apr 16, 2026 | 50.27 | 50.29 | 49.55 | 49.66 | 49.66 | -1.43% | 115,812 |
| Apr 15, 2026 | 50.70 | 50.89 | 49.94 | 50.38 | 50.38 | -1.45% | 91,320 |
| Apr 14, 2026 | 51.10 | 51.34 | 50.32 | 51.12 | 50.70 | -0.10% | 104,364 |
| Apr 13, 2026 | 50.77 | 51.28 | 50.30 | 51.17 | 50.75 | 0.69% | 110,419 |
| Apr 10, 2026 | 51.12 | 51.23 | 50.38 | 50.82 | 50.40 | -0.88% | 131,126 |
| Apr 9, 2026 | 50.21 | 51.38 | 49.63 | 51.27 | 50.85 | 1.91% | 140,917 |
| Apr 8, 2026 | 50.47 | 50.66 | 49.80 | 50.31 | 49.90 | 2.53% | 115,883 |
| Apr 7, 2026 | 48.98 | 49.19 | 48.23 | 49.07 | 48.67 | 0.14% | 136,221 |
| Apr 6, 2026 | 48.20 | 49.11 | 47.89 | 49.00 | 48.60 | 1.60% | 74,028 |
| Apr 2, 2026 | 47.48 | 48.25 | 47.48 | 48.23 | 47.83 | 0.10% | 64,156 |
| Apr 1, 2026 | 47.70 | 48.83 | 47.70 | 48.18 | 47.78 | 1.54% | 87,164 |
| Mar 31, 2026 | 47.51 | 47.84 | 46.81 | 47.45 | 47.06 | 0.89% | 129,625 |
| Mar 30, 2026 | 46.37 | 47.18 | 46.31 | 47.03 | 46.64 | 1.80% | 86,118 |
| Mar 27, 2026 | 46.53 | 46.86 | 46.10 | 46.20 | 45.82 | -1.50% | 100,343 |
| Mar 26, 2026 | 46.30 | 47.08 | 46.17 | 46.91 | 46.52 | 0.67% | 69,682 |
| Mar 25, 2026 | 47.12 | 47.31 | 46.28 | 46.60 | 46.21 | -0.31% | 89,574 |
| Mar 24, 2026 | 46.10 | 47.19 | 46.00 | 46.74 | 46.36 | 0.38% | 74,523 |
| Mar 23, 2026 | 46.51 | 47.35 | 45.13 | 46.57 | 46.18 | 2.88% | 183,068 |
| Mar 20, 2026 | 45.71 | 45.78 | 44.93 | 45.26 | 44.89 | -0.98% | 201,712 |
| Mar 19, 2026 | 44.87 | 46.01 | 44.59 | 45.71 | 45.33 | 1.24% | 112,326 |
| Mar 18, 2026 | 45.27 | 45.58 | 44.78 | 45.15 | 44.78 | -1.05% | 88,958 |
| Mar 17, 2026 | 46.09 | 46.30 | 45.40 | 45.63 | 45.26 | -0.70% | 84,594 |
| Mar 16, 2026 | 45.86 | 46.36 | 45.58 | 45.95 | 45.57 | 1.03% | 53,644 |
| Mar 13, 2026 | 46.24 | 46.32 | 45.01 | 45.48 | 45.11 | -1.11% | 74,311 |
| Mar 12, 2026 | 44.48 | 46.02 | 44.47 | 45.99 | 45.61 | 1.28% | 102,119 |
| Mar 11, 2026 | 45.43 | 45.89 | 45.15 | 45.41 | 45.04 | -0.94% | 67,055 |
| Mar 10, 2026 | 45.61 | 46.85 | 45.61 | 45.84 | 45.46 | 0.02% | 68,863 |
| Mar 9, 2026 | 44.96 | 46.05 | 43.54 | 45.83 | 45.45 | -0.20% | 87,215 |
| Mar 6, 2026 | 44.85 | 46.07 | 43.85 | 45.92 | 45.54 | -0.41% | 125,840 |
| Mar 5, 2026 | 46.77 | 46.87 | 45.85 | 46.11 | 45.73 | -2.41% | 72,947 |
| Mar 4, 2026 | 47.06 | 47.69 | 46.60 | 47.25 | 46.86 | 1.05% | 73,743 |
| Mar 3, 2026 | 45.63 | 46.98 | 45.58 | 46.76 | 46.38 | -0.30% | 74,050 |
| Mar 2, 2026 | 45.61 | 47.26 | 45.03 | 46.90 | 46.51 | 1.60% | 71,512 |
| Feb 27, 2026 | 47.38 | 47.53 | 45.86 | 46.16 | 45.78 | -4.31% | 207,830 |
| Feb 26, 2026 | 48.49 | 49.11 | 47.66 | 48.24 | 47.84 | - | 64,685 |
| Feb 25, 2026 | 47.30 | 48.39 | 46.92 | 48.24 | 47.84 | 2.97% | 57,575 |