5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
-15.08%
6 MONTH PERFORMANCE
-8.46%
YEAR-TO-DATE PERFORMANCE
-9.87%
1 YEAR PERFORMANCE
+21.21%
Camden National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $37.56 | $38.52 (2.56%) | $39.04 | $37.56 | 90,990 | $559.52 M |
| 04/29/2025 | $38.89 | $39.22 (0.85%) | $39.30 | $38.67 | 46,900 | $569.69 M |
| 04/28/2025 | $38.63 | $38.82 (0.49%) | $38.90 | $38.34 | 49,400 | $563.88 M |
| 04/25/2025 | $38.87 | $38.74 (-0.33%) | $39.51 | $38.46 | 61,600 | $562.72 M |
| 04/24/2025 | $39.00 | $39.29 (0.74%) | $39.35 | $38.63 | 78,700 | $570.71 M |
| 04/23/2025 | $38.80 | $39.03 (0.59%) | $39.66 | $38.66 | 101,700 | $566.93 M |
| 04/22/2025 | $37.20 | $38.30 (2.96%) | $38.45 | $37.12 | 70,813 | $556.33 M |
| 04/21/2025 | $37.43 | $37.32 (-0.29%) | $37.65 | $36.83 | 78,400 | $542.09 M |
| 04/17/2025 | $37.39 | $37.74 (0.94%) | $38.00 | $37.02 | 90,631 | $548.19 M |
| 04/16/2025 | $37.44 | $37.42 (-0.05%) | $38.59 | $37.24 | 85,600 | $543.55 M |
| 04/15/2025 | $36.13 | $37.40 (3.52%) | $37.52 | $35.40 | 125,200 | $543.26 M |
| 04/14/2025 | $37.68 | $37.03 (-1.73%) | $38.14 | $36.08 | 164,400 | $537.88 M |
| 04/11/2025 | $36.18 | $36.44 (0.72%) | $36.96 | $34.53 | 140,519 | $529.31 M |
| 04/10/2025 | $37.52 | $36.52 (-2.67%) | $38.67 | $35.73 | 126,049 | $530.47 M |
| 04/09/2025 | $36.30 | $38.39 (5.76%) | $39.38 | $36.08 | 226,400 | $557.64 M |
| 04/08/2025 | $37.14 | $36.53 (-1.64%) | $37.59 | $35.99 | 151,435 | $530.62 M |
| 04/07/2025 | $35.38 | $36.35 (2.74%) | $38.21 | $35.08 | 116,013 | $528.00 M |
| 04/04/2025 | $36.00 | $36.46 (1.28%) | $36.57 | $35.10 | 93,330 | $529.60 M |
| 04/03/2025 | $38.93 | $37.28 (-4.24%) | $39.22 | $37.22 | 122,600 | $541.51 M |
| 04/02/2025 | $39.76 | $40.31 (1.38%) | $40.45 | $39.76 | 57,500 | $585.53 M |
| 04/01/2025 | $40.30 | $40.23 (-0.17%) | $40.49 | $39.80 | 72,007 | $584.36 M |
| 03/31/2025 | $40.02 | $40.47 (1.12%) | $40.85 | $40.02 | 84,028 | $587.85 M |
| 03/28/2025 | $41.29 | $40.61 (-1.65%) | $41.37 | $40.26 | 64,111 | $589.88 M |
| 03/27/2025 | $42.17 | $41.45 (-1.71%) | $42.35 | $41.26 | 57,437 | $602.08 M |
| 03/26/2025 | $42.00 | $41.50 (-1.19%) | $42.30 | $41.28 | 50,700 | $602.81 M |
| 03/25/2025 | $42.16 | $41.54 (-1.47%) | $42.38 | $41.54 | 59,334 | $603.39 M |
| 03/24/2025 | $41.64 | $42.01 (0.89%) | $42.32 | $41.62 | 58,300 | $610.22 M |
| 03/21/2025 | $41.20 | $41.04 (-0.39%) | $41.74 | $40.80 | 642,134 | $596.13 M |
| 03/20/2025 | $41.47 | $41.44 (-0.07%) | $42.28 | $41.05 | 71,341 | $601.94 M |
| 03/19/2025 | $41.65 | $41.82 (0.41%) | $42.44 | $40.60 | 82,900 | $607.46 M |
| 03/18/2025 | $41.33 | $41.79 (1.11%) | $41.91 | $41.10 | 72,500 | $607.02 M |
| 03/17/2025 | $41.29 | $41.43 (0.34%) | $41.72 | $41.20 | 62,800 | $601.79 M |
| 03/14/2025 | $41.23 | $41.31 (0.19%) | $42.18 | $40.76 | 100,800 | $600.05 M |
| 03/13/2025 | $40.86 | $40.68 (-0.44%) | $41.61 | $40.59 | 77,624 | $590.90 M |
| 03/12/2025 | $40.69 | $40.87 (0.44%) | $41.37 | $40.28 | 73,900 | $593.66 M |
| 03/11/2025 | $40.41 | $40.32 (-0.22%) | $40.89 | $39.92 | 74,400 | $585.67 M |
| 03/10/2025 | $41.04 | $40.28 (-1.85%) | $41.45 | $40.15 | 88,400 | $585.09 M |
| 03/07/2025 | $41.60 | $41.47 (-0.31%) | $41.72 | $40.99 | 39,900 | $602.37 M |
| 03/06/2025 | $41.87 | $41.71 (-0.38%) | $41.93 | $41.24 | 68,634 | $605.86 M |
| 03/05/2025 | $42.93 | $42.14 (-1.84%) | $43.17 | $41.80 | 78,545 | $612.11 M |
| 03/04/2025 | $43.22 | $42.44 (-1.8%) | $43.27 | $42.26 | 84,502 | $616.46 M |
| 03/03/2025 | $44.04 | $43.70 (-0.77%) | $44.64 | $43.55 | 108,400 | $634.77 M |
| 02/28/2025 | $43.98 | $43.98 (0%) | $44.47 | $43.44 | 168,500 | $638.83 M |
| 02/27/2025 | $43.38 | $43.59 (0.48%) | $43.84 | $43.17 | 57,101 | $633.17 M |
| 02/26/2025 | $43.47 | $43.57 (0.23%) | $43.60 | $43.04 | 50,000 | $632.88 M |
| 02/25/2025 | $42.73 | $43.50 (1.8%) | $43.97 | $42.33 | 88,515 | $631.86 M |
| 02/24/2025 | $43.46 | $43.12 (-0.78%) | $43.92 | $43.11 | 74,548 | $626.34 M |
| 02/21/2025 | $44.37 | $43.09 (-2.88%) | $44.78 | $43.09 | 66,736 | $625.91 M |
| 02/20/2025 | $44.56 | $43.91 (-1.46%) | $44.56 | $43.60 | 47,300 | $637.82 M |
| 02/19/2025 | $44.66 | $44.71 (0.11%) | $44.96 | $44.41 | 34,000 | $649.44 M |
| 02/18/2025 | $43.77 | $45.02 (2.86%) | $45.21 | $43.27 | 68,700 | $653.94 M |
| 02/14/2025 | $44.23 | $44.57 (0.77%) | $45.28 | $43.25 | 48,700 | $647.40 M |
| 02/13/2025 | $44.57 | $44.72 (0.34%) | $44.73 | $44.29 | 38,400 | $649.58 M |
| 02/12/2025 | $45.00 | $44.41 (-1.31%) | $45.01 | $44.40 | 50,240 | $645.08 M |
| 02/11/2025 | $44.60 | $45.57 (2.17%) | $45.57 | $44.60 | 64,813 | $661.93 M |
| 02/10/2025 | $45.36 | $44.82 (-1.19%) | $45.70 | $44.79 | 72,229 | $651.04 M |
| 02/07/2025 | $46.41 | $45.21 (-2.59%) | $46.52 | $44.90 | 72,011 | $656.70 M |
| 02/06/2025 | $45.86 | $46.52 (1.44%) | $46.62 | $45.86 | 53,449 | $675.73 M |
| 02/05/2025 | $45.89 | $45.80 (-0.2%) | $45.89 | $45.17 | 55,600 | $665.27 M |
| 02/04/2025 | $44.23 | $45.56 (3.01%) | $45.58 | $44.05 | 62,006 | $661.78 M |
| 02/03/2025 | $43.94 | $44.41 (1.07%) | $45.00 | $43.76 | 60,533 | $645.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
