Camden National Corporation (CAC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$42.64

$0.23 (-0.54%)

Last update: 04:00 PM EST

Day's range

$42.51

$43.29

5 DAY PERFORMANCE

+5.44%

1 MONTH PERFORMANCE

+8.78%

3 MONTH PERFORMANCE

+5.13%

6 MONTH PERFORMANCE

+10.44%

YEAR-TO-DATE PERFORMANCE

-0.23%

1 YEAR PERFORMANCE

-8.89%

Camden National Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$42.75	$42.64 (-0.26%)	$43.29	$42.51	62.40 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	$40.18	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
10/08/2025	$38.82	$38.46 (-0.93%)	$38.90	$38.32	38.31 K	$655.25 M
10/07/2025	$39.32	$38.56 (-1.93%)	$39.53	$38.46	41.30 K	$656.95 M
10/06/2025	$38.81	$39.20 (1%)	$39.27	$38.32	61.40 K	$667.86 M
10/03/2025	$38.08	$38.36 (0.74%)	$38.72	$37.98	117.42 K	$653.55 M
10/02/2025	$38.05	$37.90 (-0.39%)	$38.10	$37.50	60.80 K	$645.71 M
10/01/2025	$38.25	$38.17 (-0.21%)	$38.42	$37.89	53.50 K	$650.31 M
09/30/2025	$38.72	$38.59 (-0.34%)	$39.02	$38.08	43.43 K	$657.47 M
09/29/2025	$39.84	$38.72 (-2.81%)	$39.84	$38.64	60.74 K	$659.68 M
09/26/2025	$39.09	$39.77 (1.74%)	$39.79	$38.86	136.12 K	$677.57 M
09/25/2025	$39.19	$38.97 (-0.56%)	$39.39	$38.77	50.93 K	$663.94 M
09/24/2025	$39.51	$39.29 (-0.56%)	$40.08	$39.10	41.10 K	$669.39 M
09/23/2025	$39.82	$39.52 (-0.75%)	$40.45	$39.47	57.55 K	$673.31 M
09/22/2025	$40.21	$39.65 (-1.39%)	$40.35	$39.38	69.81 K	$675.53 M
09/19/2025	$41.33	$40.22 (-2.69%)	$41.74	$40.08	193.90 K	$685.24 M
09/18/2025	$40.11	$41.52 (3.52%)	$41.53	$40.11	48.91 K	$707.38 M
09/17/2025	$40.05	$39.82 (-0.57%)	$41.05	$39.50	79.40 K	$678.42 M
09/16/2025	$40.17	$39.80 (-0.92%)	$40.25	$39.58	53.92 K	$678.08 M
09/15/2025	$40.36	$40.26 (-0.25%)	$40.75	$40.05	42.74 K	$685.92 M
09/12/2025	$40.74	$40.43 (-0.76%)	$40.74	$39.99	42.40 K	$688.81 M
09/11/2025	$40.19	$40.68 (1.22%)	$40.77	$39.98	58.52 K	$693.07 M
09/10/2025	$40.07	$40.10 (0.07%)	$40.39	$39.94	44.80 K	$683.19 M
09/09/2025	$40.60	$40.13 (-1.16%)	$40.76	$39.92	62.24 K	$683.70 M
09/08/2025	$40.71	$40.53 (-0.44%)	$40.78	$39.82	34.63 K	$690.52 M
09/05/2025	$41.21	$40.56 (-1.58%)	$41.44	$40.24	40.43 K	$691.03 M