5 DAY PERFORMANCE
-5.31%
1 MONTH PERFORMANCE
-7.04%
3 MONTH PERFORMANCE
+8.19%
6 MONTH PERFORMANCE
+38.13%
YEAR-TO-DATE PERFORMANCE
+15.52%
1 YEAR PERFORMANCE
+13.23%
Camden National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $42.36 | $43.42 (2.5%) | $43.90 | $42.36 | 147,388 | $630.70 M |
| 12/19/2024 | $43.14 | $42.29 (-1.97%) | $44.07 | $42.03 | 55,902 | $614.29 M |
| 12/18/2024 | $45.45 | $42.65 (-6.16%) | $45.54 | $42.58 | 79,600 | $619.51 M |
| 12/17/2024 | $45.61 | $44.96 (-1.43%) | $45.95 | $44.79 | 60,300 | $653.07 M |
| 12/16/2024 | $45.85 | $45.91 (0.13%) | $46.17 | $45.54 | 74,800 | $666.87 M |
| 12/13/2024 | $46.05 | $45.86 (-0.41%) | $46.05 | $45.42 | 58,900 | $666.14 M |
| 12/12/2024 | $46.95 | $45.94 (-2.15%) | $46.99 | $45.90 | 52,000 | $667.30 M |
| 12/11/2024 | $47.25 | $46.80 (-0.95%) | $47.55 | $46.38 | 76,700 | $679.80 M |
| 12/10/2024 | $47.17 | $46.57 (-1.27%) | $47.41 | $45.61 | 42,945 | $676.46 M |
| 12/09/2024 | $46.52 | $46.13 (-0.84%) | $47.20 | $46.13 | 32,400 | $670.06 M |
| 12/06/2024 | $46.74 | $46.55 (-0.41%) | $46.84 | $45.98 | 42,442 | $676.16 M |
| 12/05/2024 | $47.15 | $46.80 (-0.74%) | $47.64 | $46.67 | 36,041 | $679.80 M |
| 12/04/2024 | $46.16 | $47.17 (2.19%) | $47.24 | $46.00 | 66,700 | $685.17 M |
| 12/03/2024 | $47.14 | $46.24 (-1.91%) | $47.17 | $46.22 | 38,537 | $671.66 M |
| 12/02/2024 | $47.14 | $47.20 (0.13%) | $47.66 | $46.27 | 63,220 | $685.61 M |
| 11/29/2024 | $48.12 | $47.11 (-2.1%) | $48.37 | $46.93 | 94,000 | $684.30 M |
| 11/27/2024 | $48.41 | $47.58 (-1.71%) | $48.82 | $47.50 | 46,800 | $691.13 M |
| 11/26/2024 | $47.85 | $47.84 (-0.02%) | $48.56 | $47.33 | 86,240 | $694.90 M |
| 11/25/2024 | $48.48 | $48.34 (-0.29%) | $49.95 | $48.15 | 63,234 | $702.17 M |
| 11/22/2024 | $46.95 | $47.96 (2.15%) | $47.99 | $46.71 | 44,630 | $696.65 M |
| 11/21/2024 | $46.65 | $46.76 (0.24%) | $47.56 | $45.01 | 39,400 | $679.21 M |
| 11/20/2024 | $46.26 | $46.31 (0.11%) | $46.32 | $45.52 | 32,500 | $672.68 M |
| 11/19/2024 | $45.86 | $46.39 (1.16%) | $46.57 | $45.86 | 50,610 | $673.84 M |
| 11/18/2024 | $47.47 | $46.47 (-2.11%) | $47.63 | $46.45 | 37,131 | $675.00 M |
| 11/15/2024 | $47.81 | $47.25 (-1.17%) | $48.25 | $46.79 | 59,906 | $686.33 M |
| 11/14/2024 | $48.56 | $47.49 (-2.2%) | $49.26 | $47.09 | 46,716 | $689.82 M |
| 11/13/2024 | $49.36 | $48.58 (-1.58%) | $50.07 | $48.40 | 51,000 | $705.65 M |
| 11/12/2024 | $49.45 | $48.80 (-1.31%) | $49.78 | $48.66 | 46,904 | $708.85 M |
| 11/11/2024 | $48.81 | $49.50 (1.41%) | $49.91 | $48.55 | 57,535 | $719.02 M |
| 11/08/2024 | $47.29 | $47.90 (1.29%) | $48.15 | $47.29 | 44,535 | $695.77 M |
| 11/07/2024 | $48.76 | $47.06 (-3.49%) | $48.77 | $47.06 | 102,025 | $683.57 M |
| 11/06/2024 | $46.27 | $49.57 (7.13%) | $50.05 | $46.17 | 177,249 | $720.03 M |
| 11/05/2024 | $42.02 | $43.09 (2.55%) | $43.09 | $42.02 | 52,800 | $625.91 M |
| 11/04/2024 | $41.70 | $41.96 (0.62%) | $42.20 | $41.12 | 61,000 | $609.49 M |
| 11/01/2024 | $42.32 | $42.08 (-0.57%) | $42.50 | $41.77 | 95,934 | $611.24 M |
| 10/31/2024 | $42.47 | $41.95 (-1.22%) | $42.86 | $41.95 | 61,400 | $609.35 M |
| 10/30/2024 | $42.14 | $42.42 (0.66%) | $43.75 | $42.01 | 43,509 | $616.17 M |
| 10/29/2024 | $41.50 | $42.20 (1.69%) | $42.46 | $41.50 | 42,500 | $612.98 M |
| 10/28/2024 | $40.73 | $41.47 (1.82%) | $41.96 | $40.73 | 75,303 | $605.10 M |
| 10/25/2024 | $41.32 | $40.18 (-2.76%) | $41.44 | $40.11 | 43,914 | $586.27 M |
| 10/24/2024 | $41.08 | $41.09 (0.02%) | $41.47 | $40.66 | 43,649 | $599.55 M |
| 10/23/2024 | $40.78 | $41.19 (1.01%) | $41.49 | $40.73 | 31,000 | $601.01 M |
| 10/22/2024 | $40.41 | $41.03 (1.53%) | $41.23 | $40.41 | 31,545 | $598.68 M |
| 10/21/2024 | $41.80 | $40.55 (-2.99%) | $41.80 | $40.52 | 48,600 | $591.67 M |
| 10/18/2024 | $43.00 | $41.97 (-2.4%) | $43.00 | $41.97 | 37,927 | $612.39 M |
| 10/17/2024 | $42.69 | $42.98 (0.68%) | $43.00 | $42.32 | 51,949 | $627.13 M |
| 10/16/2024 | $42.77 | $42.72 (-0.12%) | $43.50 | $42.54 | 57,900 | $623.34 M |
| 10/15/2024 | $41.28 | $42.19 (2.2%) | $42.87 | $40.97 | 64,744 | $615.60 M |
| 10/14/2024 | $41.50 | $41.55 (0.12%) | $42.05 | $41.20 | 47,000 | $606.26 M |
| 10/11/2024 | $40.39 | $41.42 (2.55%) | $41.91 | $40.39 | 54,600 | $604.37 M |
| 10/10/2024 | $39.92 | $40.16 (0.6%) | $40.39 | $39.64 | 44,300 | $585.98 M |
| 10/09/2024 | $39.44 | $40.35 (2.31%) | $40.45 | $39.44 | 58,500 | $588.75 M |
| 10/08/2024 | $39.70 | $39.66 (-0.1%) | $39.97 | $39.39 | 52,931 | $578.69 M |
| 10/07/2024 | $39.28 | $39.51 (0.59%) | $39.83 | $39.28 | 39,604 | $576.50 M |
| 10/04/2024 | $39.70 | $39.52 (-0.45%) | $40.08 | $39.21 | 77,000 | $576.64 M |
| 10/03/2024 | $38.60 | $38.98 (0.98%) | $39.12 | $38.23 | 49,539 | $568.76 M |
| 10/02/2024 | $38.83 | $38.75 (-0.21%) | $39.68 | $38.37 | 60,100 | $565.41 M |
| 10/01/2024 | $41.01 | $39.06 (-4.75%) | $41.28 | $38.91 | 85,503 | $569.93 M |
| 09/30/2024 | $40.10 | $41.32 (3.04%) | $41.49 | $39.99 | 69,700 | $602.91 M |
| 09/27/2024 | $40.37 | $40.08 (-0.72%) | $40.75 | $39.81 | 61,037 | $584.81 M |
| 09/26/2024 | $40.15 | $40.06 (-0.22%) | $40.76 | $39.65 | 76,600 | $584.52 M |
| 09/25/2024 | $39.55 | $39.56 (0.03%) | $39.80 | $39.16 | 76,915 | $577.23 M |
| 09/24/2024 | $39.42 | $39.62 (0.51%) | $39.83 | $39.15 | 56,400 | $578.10 M |
| 09/23/2024 | $40.27 | $39.39 (-2.19%) | $40.36 | $39.29 | 38,715 | $574.75 M |