Camden National Corporation (CAC)
NASDAQ: CAC · Real-Time Price · USD
50.67
+0.27 (0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
50.67
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:42 PM EDT
Camden National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.49 | 53.71 | 50.50 | 50.64 | 50.64 | 0.48% | 123,285 |
| 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 |
| 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 |
| Feb 2, 2026 | 47.79 | 49.46 | 47.57 | 49.15 | 48.75 | 3.32% | 130,467 |
| Jan 30, 2026 | 46.39 | 47.86 | 46.30 | 47.57 | 47.18 | 1.95% | 143,324 |
| Jan 29, 2026 | 45.74 | 46.82 | 45.67 | 46.66 | 46.28 | 2.17% | 120,310 |
| Jan 28, 2026 | 47.49 | 48.08 | 45.18 | 45.67 | 45.29 | -3.61% | 183,948 |
| Jan 27, 2026 | 47.00 | 48.40 | 46.69 | 47.38 | 46.99 | 0.40% | 131,347 |
| Jan 26, 2026 | 45.85 | 47.61 | 45.81 | 47.19 | 46.80 | 3.58% | 225,448 |
| Jan 23, 2026 | 47.01 | 47.81 | 45.22 | 45.56 | 45.19 | -4.27% | 74,224 |
| Jan 22, 2026 | 47.24 | 48.20 | 46.89 | 47.59 | 47.20 | 0.71% | 94,574 |
| Jan 21, 2026 | 44.87 | 47.45 | 44.87 | 47.26 | 46.87 | 6.02% | 81,241 |
| Jan 20, 2026 | 44.74 | 45.11 | 44.34 | 44.57 | 44.20 | -1.63% | 55,429 |
| Jan 16, 2026 | 45.55 | 45.60 | 45.14 | 45.31 | 44.94 | -0.81% | 62,827 |
| Jan 15, 2026 | 44.35 | 45.77 | 42.21 | 45.68 | 45.30 | 1.67% | 72,944 |
| Jan 14, 2026 | 43.94 | 44.93 | 43.94 | 44.93 | 44.14 | 1.84% | 87,480 |
| Jan 13, 2026 | 44.48 | 44.48 | 44.01 | 44.12 | 43.35 | -0.07% | 69,887 |
| Jan 12, 2026 | 44.34 | 44.73 | 44.02 | 44.15 | 43.38 | -1.12% | 79,504 |
| Jan 9, 2026 | 45.42 | 46.42 | 44.58 | 44.65 | 43.87 | -1.00% | 89,313 |
| Jan 8, 2026 | 43.74 | 45.26 | 43.74 | 45.10 | 44.31 | 2.45% | 83,364 |
| Jan 7, 2026 | 45.00 | 45.11 | 43.63 | 44.02 | 43.25 | -1.96% | 105,560 |
| Jan 6, 2026 | 43.87 | 44.93 | 43.54 | 44.90 | 44.11 | 1.70% | 206,950 |
| Jan 5, 2026 | 42.92 | 44.82 | 42.50 | 44.15 | 43.38 | 2.60% | 102,763 |
| Jan 2, 2026 | 43.47 | 43.48 | 42.55 | 43.03 | 42.28 | -0.81% | 71,929 |
| Dec 31, 2025 | 43.99 | 43.99 | 43.29 | 43.38 | 42.62 | -0.96% | 64,999 |
| Dec 30, 2025 | 44.49 | 44.49 | 43.68 | 43.80 | 43.03 | -1.26% | 44,738 |
| Dec 29, 2025 | 44.51 | 44.51 | 44.16 | 44.36 | 43.58 | -0.45% | 45,486 |
| Dec 26, 2025 | 44.58 | 44.72 | 44.41 | 44.56 | 43.78 | -0.49% | 27,940 |
| Dec 24, 2025 | 44.90 | 45.04 | 44.61 | 44.78 | 44.00 | 0.20% | 28,988 |
| Dec 23, 2025 | 45.10 | 45.46 | 44.69 | 44.69 | 43.91 | -1.50% | 62,566 |
| Dec 22, 2025 | 45.91 | 46.14 | 45.31 | 45.37 | 44.58 | -1.26% | 76,724 |
| Dec 19, 2025 | 46.27 | 46.27 | 45.48 | 45.95 | 45.15 | -1.12% | 229,956 |
| Dec 18, 2025 | 46.19 | 46.80 | 46.16 | 46.47 | 45.66 | 1.18% | 76,629 |
| Dec 17, 2025 | 45.66 | 46.49 | 45.66 | 45.93 | 45.13 | 0.26% | 115,852 |
| Dec 16, 2025 | 45.85 | 46.14 | 44.69 | 45.81 | 45.01 | 0.28% | 88,705 |
| Dec 15, 2025 | 45.37 | 45.96 | 43.60 | 45.68 | 44.88 | 1.04% | 89,361 |
| Dec 12, 2025 | 44.99 | 45.45 | 44.49 | 45.21 | 44.42 | 1.14% | 74,275 |
| Dec 11, 2025 | 44.36 | 45.04 | 44.26 | 44.70 | 43.92 | 0.77% | 82,326 |
| Dec 10, 2025 | 43.04 | 44.75 | 42.90 | 44.36 | 43.58 | 2.88% | 135,638 |
| Dec 9, 2025 | 42.81 | 43.51 | 42.81 | 43.12 | 42.37 | 0.82% | 53,857 |
| Dec 8, 2025 | 42.44 | 43.13 | 42.44 | 42.77 | 42.02 | 0.94% | 89,579 |
| Dec 5, 2025 | 42.40 | 43.29 | 41.38 | 42.37 | 41.63 | -0.63% | 53,650 |
| Dec 4, 2025 | 42.75 | 43.29 | 42.51 | 42.64 | 41.89 | -0.54% | 62,441 |
| Dec 3, 2025 | 41.22 | 43.23 | 41.22 | 42.87 | 42.12 | 4.38% | 72,263 |