Camden National Corporation (CAC)

Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	43.99	43.99	43.29	43.38	43.38	-0.96%	64,999
Dec 30, 2025	44.49	44.49	43.68	43.80	43.80	-1.26%	44,738
Dec 29, 2025	44.51	44.51	44.16	44.36	44.36	-0.45%	45,486
Dec 26, 2025	44.58	44.72	44.41	44.56	44.56	-0.49%	27,940
Dec 24, 2025	44.90	45.04	44.61	44.78	44.78	0.20%	28,988
Dec 23, 2025	45.10	45.46	44.69	44.69	44.69	-1.50%	62,566
Dec 22, 2025	45.91	46.14	45.31	45.37	45.37	-1.26%	72,624
Dec 19, 2025	46.27	46.27	45.48	45.95	45.95	-1.12%	229,956
Dec 18, 2025	46.19	46.80	46.16	46.47	46.47	1.18%	76,629
Dec 17, 2025	45.66	46.49	45.66	45.93	45.93	0.26%	115,852
Dec 16, 2025	45.85	46.14	44.69	45.81	45.81	0.28%	88,705
Dec 15, 2025	45.37	45.96	43.60	45.68	45.68	1.04%	89,361
Dec 12, 2025	44.99	45.45	44.49	45.21	45.21	1.14%	74,275
Dec 11, 2025	44.36	45.04	44.26	44.70	44.70	0.77%	82,326
Dec 10, 2025	43.04	44.75	42.90	44.36	44.36	2.88%	135,638
Dec 9, 2025	42.81	43.51	42.81	43.12	43.12	0.82%	53,857
Dec 8, 2025	42.44	43.13	42.44	42.77	42.77	0.94%	89,579
Dec 5, 2025	42.40	43.29	41.38	42.37	42.37	-0.63%	53,650
Dec 4, 2025	42.75	43.29	42.51	42.64	42.64	-0.54%	62,441
Dec 3, 2025	41.22	43.23	41.22	42.87	42.87	4.38%	72,263
Dec 2, 2025	41.31	41.56	40.79	41.07	41.07	0.22%	83,656
Dec 1, 2025	40.22	41.49	40.22	40.98	40.98	1.34%	63,911
Nov 28, 2025	40.35	40.59	40.18	40.44	40.44	-0.25%	31,145
Nov 26, 2025	41.28	41.52	40.22	40.54	40.54	-2.43%	153,627
Nov 25, 2025	40.33	41.60	39.86	41.55	41.55	3.80%	71,387
Nov 24, 2025	39.81	40.12	39.31	40.03	40.03	0.30%	85,265
Nov 21, 2025	38.35	40.14	38.18	39.91	39.91	4.39%	92,341
Nov 20, 2025	38.91	39.32	38.05	38.23	38.23	-0.55%	44,480
Nov 19, 2025	38.09	38.47	37.87	38.44	38.44	0.71%	54,308
Nov 18, 2025	38.29	38.95	38.17	38.17	38.17	-0.44%	37,160
Nov 17, 2025	39.37	39.70	38.10	38.34	38.34	-2.84%	65,028
Nov 14, 2025	39.31	39.90	38.76	39.46	39.46	0.08%	54,568
Nov 13, 2025	39.19	39.63	39.17	39.43	39.43	0.46%	66,209
Nov 12, 2025	39.17	39.86	38.59	39.25	39.25	0.08%	58,975
Nov 11, 2025	38.78	39.32	38.38	39.22	39.22	0.98%	37,986
Nov 10, 2025	39.08	39.33	38.55	38.84	38.84	0.03%	48,438
Nov 7, 2025	38.40	38.85	38.31	38.83	38.83	0.70%	52,594
Nov 6, 2025	38.96	39.00	38.44	38.56	38.56	-1.63%	59,303
Nov 5, 2025	38.42	39.35	38.42	39.20	39.20	2.48%	51,593
Nov 4, 2025	38.30	38.78	37.96	38.25	38.25	-0.62%	65,714
Nov 3, 2025	38.12	38.50	37.79	38.49	38.49	0.89%	44,160
Oct 31, 2025	38.73	38.73	37.78	38.15	38.15	-1.65%	95,212
Oct 30, 2025	38.69	39.89	38.40	38.79	38.79	-0.05%	88,490
Oct 29, 2025	37.35	39.72	37.06	38.81	38.81	2.92%	148,819
Oct 28, 2025	38.17	38.96	37.01	37.71	37.71	1.56%	118,420
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

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.