Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
54.33
+1.20 (2.26%)
At close: Jun 26, 2026, 4:00 PM EDT
54.33
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:35 PM EDT
Camden National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.43 | 54.79 | 52.60 | 54.33 | 54.33 | 2.26% | 463,754 |
| Jun 25, 2026 | 53.13 | 53.78 | 52.88 | 53.13 | 53.13 | -0.08% | 72,157 |
| Jun 24, 2026 | 52.90 | 53.35 | 52.51 | 53.17 | 53.17 | 0.74% | 99,403 |
| Jun 23, 2026 | 51.95 | 53.00 | 50.98 | 52.78 | 52.78 | 1.77% | 101,875 |
| Jun 22, 2026 | 51.34 | 52.39 | 49.20 | 51.86 | 51.86 | 0.72% | 91,911 |
| Jun 18, 2026 | 51.75 | 52.54 | 51.24 | 51.49 | 51.49 | 0.39% | 293,189 |
| Jun 17, 2026 | 51.65 | 52.73 | 50.74 | 51.29 | 51.29 | -0.97% | 99,170 |
| Jun 16, 2026 | 52.37 | 52.83 | 51.43 | 51.79 | 51.79 | -0.19% | 99,873 |
| Jun 15, 2026 | 53.38 | 53.58 | 51.69 | 51.89 | 51.89 | -1.50% | 71,767 |
| Jun 12, 2026 | 52.22 | 52.89 | 51.67 | 52.68 | 52.68 | 1.82% | 83,667 |
| Jun 11, 2026 | 52.26 | 52.71 | 51.31 | 51.74 | 51.74 | -0.12% | 107,898 |
| Jun 10, 2026 | 51.49 | 52.21 | 51.22 | 51.80 | 51.80 | 1.09% | 70,724 |
| Jun 9, 2026 | 50.78 | 52.37 | 50.51 | 51.24 | 51.24 | 1.03% | 67,304 |
| Jun 8, 2026 | 50.50 | 51.50 | 45.58 | 50.72 | 50.72 | 0.44% | 65,845 |
| Jun 5, 2026 | 50.50 | 50.98 | 50.14 | 50.50 | 50.50 | 0.24% | 47,623 |
| Jun 4, 2026 | 49.17 | 50.54 | 49.17 | 50.38 | 50.38 | 3.96% | 53,834 |
| Jun 3, 2026 | 49.96 | 50.19 | 48.41 | 48.46 | 48.46 | -3.77% | 70,328 |
| Jun 2, 2026 | 48.57 | 50.45 | 48.57 | 50.36 | 50.36 | 2.82% | 101,168 |
| Jun 1, 2026 | 49.56 | 50.07 | 48.54 | 48.98 | 48.98 | -2.10% | 151,925 |
| May 29, 2026 | 49.86 | 50.31 | 49.67 | 50.03 | 50.03 | 0.54% | 132,841 |
| May 28, 2026 | 49.90 | 50.29 | 49.24 | 49.76 | 49.76 | -0.66% | 154,278 |
| May 27, 2026 | 50.50 | 51.05 | 49.89 | 50.09 | 50.09 | -0.32% | 126,451 |
| May 26, 2026 | 49.60 | 50.35 | 49.13 | 50.25 | 50.25 | 1.89% | 67,703 |
| May 22, 2026 | 49.47 | 49.78 | 49.12 | 49.32 | 49.32 | -0.20% | 74,113 |
| May 21, 2026 | 48.77 | 49.48 | 48.33 | 49.42 | 49.42 | 0.45% | 102,228 |
| May 20, 2026 | 48.18 | 49.53 | 47.72 | 49.20 | 49.20 | 1.97% | 80,487 |
| May 19, 2026 | 48.08 | 48.38 | 47.71 | 48.25 | 48.25 | -0.12% | 75,328 |
| May 18, 2026 | 47.65 | 49.28 | 47.53 | 48.31 | 48.31 | 2.05% | 102,099 |
| May 15, 2026 | 47.12 | 47.89 | 46.99 | 47.34 | 47.34 | -0.40% | 114,955 |
| May 14, 2026 | 47.82 | 48.37 | 47.45 | 47.53 | 47.53 | 0.02% | 83,760 |
| May 13, 2026 | 47.74 | 48.09 | 47.30 | 47.52 | 47.52 | -1.10% | 102,302 |
| May 12, 2026 | 48.06 | 48.19 | 47.22 | 48.05 | 48.05 | 0.05% | 160,076 |
| May 11, 2026 | 49.10 | 49.15 | 47.90 | 48.03 | 48.03 | -2.59% | 78,484 |
| May 8, 2026 | 48.62 | 49.38 | 48.55 | 49.30 | 49.30 | 1.40% | 90,741 |
| May 7, 2026 | 49.32 | 49.65 | 48.44 | 48.62 | 48.62 | -1.00% | 123,072 |
| 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% | 66,003 |
| Apr 30, 2026 | 47.78 | 49.14 | 47.25 | 48.17 | 48.17 | 0.42% | 102,427 |
| 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 | -0.63% | 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 |
| Feb 24, 2026 | 47.01 | 47.02 | 46.26 | 46.85 | 46.47 | -0.21% | 76,514 |
| Feb 23, 2026 | 49.19 | 49.41 | 46.73 | 46.95 | 46.56 | -4.55% | 89,860 |
| Feb 20, 2026 | 48.62 | 49.43 | 48.00 | 49.19 | 48.79 | 1.17% | 69,617 |
| Feb 19, 2026 | 48.38 | 48.83 | 48.12 | 48.62 | 48.22 | -0.23% | 84,159 |
| Feb 18, 2026 | 50.50 | 51.16 | 48.43 | 48.73 | 48.33 | -3.62% | 177,543 |
| Feb 17, 2026 | 50.27 | 51.11 | 50.22 | 50.56 | 50.14 | 0.94% | 117,672 |
| Feb 13, 2026 | 49.57 | 50.38 | 48.97 | 50.09 | 49.68 | 0.97% | 61,597 |
| Feb 12, 2026 | 50.03 | 50.20 | 48.74 | 49.61 | 49.20 | -0.10% | 76,990 |
| Feb 11, 2026 | 50.22 | 50.60 | 49.16 | 49.66 | 49.25 | -0.14% | 72,987 |
| Feb 10, 2026 | 49.96 | 50.55 | 49.58 | 49.73 | 49.32 | -0.82% | 87,093 |
| Feb 9, 2026 | 50.31 | 50.69 | 49.97 | 50.14 | 49.73 | 0.02% | 77,131 |
| Feb 6, 2026 | 50.36 | 50.96 | 50.09 | 50.13 | 49.72 | 0.26% | 72,988 |
| Feb 5, 2026 | 50.08 | 50.90 | 49.36 | 50.00 | 49.59 | -1.79% | 109,059 |
| Feb 4, 2026 | 49.87 | 51.57 | 49.61 | 50.91 | 50.49 | 2.48% | 159,510 |
| Feb 3, 2026 | 49.15 | 50.38 | 48.54 | 49.68 | 49.27 | 1.08% | 98,093 |