Camden National Corporation (CAC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$44.65

$0.45 (-1%)

Last update: 03:13 PM EST

Day's range

$44.65

$46.42

5 DAY PERFORMANCE

+3.76%

1 MONTH PERFORMANCE

+3.55%

3 MONTH PERFORMANCE

+18.97%

6 MONTH PERFORMANCE

+3.09%

YEAR-TO-DATE PERFORMANCE

+2.93%

1 YEAR PERFORMANCE

+6.95%

Camden National Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$45.42	$44.66 (-1.67%)	$46.42	$44.63	56.16 K	$773.44 M
01/08/2026	$43.74	$45.10 (3.11%)	$45.26	$43.74	83.40 K	$768.38 M
01/07/2026	$45.00	$44.02 (-2.18%)	$45.11	$43.63	105.60 K	$749.98 M
01/06/2026	$43.87	$44.90 (2.35%)	$44.93	$43.54	207.00 K	$764.97 M
01/05/2026	$42.92	$44.15 (2.87%)	$44.82	$42.50	102.76 K	$752.19 M
01/02/2026	$43.47	$43.03 (-1.01%)	$43.48	$42.55	71.93 K	$733.11 M
12/31/2025	$43.99	$43.38 (-1.39%)	$43.99	$43.29	65.00 K	$739.07 M
12/30/2025	$44.49	$43.80 (-1.55%)	$44.49	$43.68	44.74 K	$746.23 M
12/29/2025	$44.51	$44.36 (-0.34%)	$44.51	$44.16	45.50 K	$755.77 M
12/26/2025	$44.58	$44.56 (-0.04%)	$44.72	$44.41	27.94 K	$759.18 M
12/24/2025	$44.90	$44.78 (-0.27%)	$45.04	$44.61	29.00 K	$762.93 M
12/23/2025	$45.10	$44.69 (-0.91%)	$45.46	$44.69	62.60 K	$761.39 M
12/22/2025	$45.91	$45.37 (-1.18%)	$46.14	$45.31	76.72 K	$772.98 M
12/19/2025	$46.27	$45.95 (-0.69%)	$46.27	$45.48	230.00 K	$782.86 M
12/18/2025	$46.19	$46.47 (0.61%)	$46.80	$46.16	76.63 K	$791.72 M
12/17/2025	$45.66	$45.93 (0.59%)	$46.49	$45.66	115.90 K	$782.52 M
12/16/2025	$45.85	$45.81 (-0.09%)	$46.14	$44.69	88.71 K	$780.47 M
12/15/2025	$45.37	$45.68 (0.68%)	$45.96	$43.60	89.40 K	$778.26 M
12/12/2025	$44.99	$45.21 (0.49%)	$45.45	$44.49	74.30 K	$770.25 M
12/11/2025	$44.36	$44.70 (0.77%)	$45.04	$44.26	82.33 K	$761.56 M
12/10/2025	$43.04	$44.36 (3.07%)	$44.75	$42.90	135.64 K	$755.77 M
12/09/2025	$42.81	$43.12 (0.72%)	$43.51	$42.81	53.90 K	$734.64 M
12/08/2025	$42.44	$42.77 (0.78%)	$43.13	$42.44	89.60 K	$728.68 M
12/05/2025	$42.40	$42.37 (-0.07%)	$43.29	$41.38	53.70 K	$721.87 M
12/04/2025	$42.75	$42.64 (-0.26%)	$43.29	$42.51	62.44 K	$726.47 M
12/03/2025	$41.22	$42.87 (4%)	$43.23	$41.22	72.30 K	$730.39 M
12/02/2025	$41.31	$41.07 (-0.58%)	$41.56	$40.79	83.70 K	$699.72 M
12/01/2025	$40.22	$40.98 (1.89%)	$41.49	$40.22	63.91 K	$698.18 M
11/28/2025	$40.35	$40.44 (0.22%)	$40.59	$40.17	31.15 K	$688.98 M
11/26/2025	$41.28	$40.54 (-1.79%)	$41.52	$40.22	153.63 K	$690.69 M
11/25/2025	$40.33	$41.55 (3.03%)	$41.60	$39.86	71.40 K	$707.90 M
11/24/2025	$39.81	$40.03 (0.55%)	$40.12	$39.31	85.30 K	$682.00 M
11/21/2025	$38.35	$39.91 (4.07%)	$40.14	$38.18	92.34 K	$679.96 M
11/20/2025	$38.91	$38.23 (-1.75%)	$39.32	$38.05	44.50 K	$651.33 M
11/19/2025	$38.09	$38.44 (0.92%)	$38.47	$37.87	54.31 K	$654.91 M
11/18/2025	$38.29	$38.17 (-0.31%)	$38.95	$38.17	37.20 K	$650.31 M
11/17/2025	$39.37	$38.34 (-2.62%)	$39.70	$38.10	65.03 K	$653.21 M
11/14/2025	$39.31	$39.46 (0.38%)	$39.90	$38.76	54.60 K	$672.29 M
11/13/2025	$39.19	$39.43 (0.61%)	$39.63	$39.17	66.21 K	$671.78 M
11/12/2025	$39.17	$39.25 (0.2%)	$39.86	$38.59	59.00 K	$668.71 M
11/11/2025	$38.78	$39.22 (1.13%)	$39.32	$38.38	38.00 K	$668.20 M
11/10/2025	$39.08	$38.84 (-0.61%)	$39.33	$38.55	48.44 K	$661.73 M
11/07/2025	$38.40	$38.83 (1.12%)	$38.85	$38.31	52.60 K	$661.55 M
11/06/2025	$38.96	$38.56 (-1.03%)	$39.00	$38.44	59.30 K	$656.95 M
11/05/2025	$38.42	$39.20 (2.03%)	$39.35	$38.42	51.60 K	$667.86 M
11/04/2025	$38.30	$38.25 (-0.13%)	$38.78	$37.96	65.71 K	$651.67 M
11/03/2025	$38.12	$38.49 (0.97%)	$38.50	$37.78	44.20 K	$655.76 M
10/31/2025	$38.73	$38.15 (-1.5%)	$38.73	$37.78	95.21 K	$649.97 M
10/30/2025	$38.69	$38.79 (0.26%)	$39.89	$38.40	88.50 K	$660.87 M
10/29/2025	$37.35	$38.81 (3.91%)	$39.72	$37.06	148.82 K	$661.21 M
10/28/2025	$38.17	$37.71 (-1.21%)	$38.96	$37.01	118.42 K	$642.47 M
10/27/2025	$37.66	$37.13 (-1.41%)	$37.72	$37.13	56.80 K	$632.59 M
10/24/2025	$37.05	$37.65 (1.62%)	$37.72	$36.83	51.20 K	$641.45 M
10/23/2025	$37.04	$36.69 (-0.94%)	$37.06	$36.62	38.50 K	$625.10 M
10/22/2025	$37.08	$37.11 (0.08%)	$37.50	$36.90	46.40 K	$632.25 M
10/21/2025	$36.67	$36.98 (0.85%)	$37.14	$36.65	47.20 K	$630.04 M
10/20/2025	$35.92	$36.79 (2.42%)	$36.81	$35.50	61.72 K	$626.80 M
10/17/2025	$35.51	$35.69 (0.51%)	$36.07	$35.43	76.80 K	$608.06 M
10/16/2025	$37.02	$35.45 (-4.24%)	$37.02	$35.00	97.20 K	$603.97 M
10/15/2025	$37.95	$37.05 (-2.37%)	$38.34	$36.68	68.64 K	$631.23 M
10/14/2025	$36.81	$38.38 (4.27%)	$38.39	$36.81	156.93 K	$653.89 M
10/13/2025	$37.17	$37.01 (-0.43%)	$37.17	$36.26	104.10 K	$630.55 M
10/10/2025	$37.55	$36.46 (-2.9%)	$38.07	$36.40	166.70 K	$621.18 M
10/09/2025	$38.26	$37.53 (-1.91%)	$39.37	$37.45	117.00 K	$639.41 M