5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+10.64%
3 MONTH PERFORMANCE
+31.33%
6 MONTH PERFORMANCE
+29.13%
YEAR-TO-DATE PERFORMANCE
+15.56%
1 YEAR PERFORMANCE
+11.35%
Camden National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $50.50 | $48.73 (-3.5%) | $51.16 | $48.43 | 176.04 K | $820.37 M |
| 02/17/2026 | $50.27 | $50.56 (0.58%) | $51.11 | $50.22 | 117.70 K | $851.18 M |
| 02/13/2026 | $49.57 | $50.09 (1.05%) | $50.38 | $48.97 | 61.60 K | $843.27 M |
| 02/12/2026 | $50.03 | $49.61 (-0.84%) | $50.20 | $48.74 | 77.00 K | $835.19 M |
| 02/11/2026 | $50.22 | $49.66 (-1.12%) | $50.60 | $49.16 | 73.00 K | $836.03 M |
| 02/10/2026 | $49.96 | $49.73 (-0.46%) | $50.55 | $49.58 | 87.09 K | $837.21 M |
| 02/09/2026 | $50.31 | $50.14 (-0.34%) | $50.69 | $49.97 | 77.13 K | $844.11 M |
| 02/06/2026 | $50.36 | $50.13 (-0.46%) | $50.96 | $50.09 | 73.00 K | $843.94 M |
| 02/05/2026 | $50.08 | $50.00 (-0.16%) | $50.90 | $49.36 | 109.10 K | $841.75 M |
| 02/04/2026 | $49.87 | $50.91 (2.09%) | $51.57 | $49.61 | 159.51 K | $857.07 M |
| 02/03/2026 | $49.15 | $49.68 (1.08%) | $50.38 | $48.54 | 98.10 K | $836.37 M |
| 02/02/2026 | $47.79 | $49.15 (2.85%) | $49.46 | $47.57 | 130.50 K | $827.44 M |
| 01/30/2026 | $46.39 | $47.57 (2.54%) | $47.86 | $46.30 | 143.32 K | $800.84 M |
| 01/29/2026 | $45.74 | $46.66 (2.01%) | $46.82 | $45.67 | 120.31 K | $785.52 M |
| 01/28/2026 | $47.49 | $45.67 (-3.83%) | $48.08 | $45.18 | 183.95 K | $768.86 M |
| 01/27/2026 | $47.00 | $47.38 (0.81%) | $48.40 | $46.69 | 131.35 K | $797.65 M |
| 01/26/2026 | $45.85 | $47.19 (2.92%) | $47.61 | $45.81 | 225.45 K | $794.45 M |
| 01/23/2026 | $47.01 | $45.56 (-3.08%) | $47.81 | $45.22 | 74.22 K | $767.01 M |
| 01/22/2026 | $47.24 | $47.59 (0.74%) | $48.20 | $46.89 | 94.60 K | $810.80 M |
| 01/21/2026 | $44.87 | $47.26 (5.33%) | $47.45 | $44.87 | 81.24 K | $805.18 M |
| 01/20/2026 | $44.74 | $44.57 (-0.38%) | $45.11 | $44.34 | 55.43 K | $759.35 M |
| 01/16/2026 | $45.55 | $45.31 (-0.53%) | $45.60 | $45.14 | 62.83 K | $771.96 M |
| 01/15/2026 | $44.35 | $45.68 (3%) | $45.77 | $42.21 | 72.94 K | $778.26 M |
| 01/14/2026 | $43.94 | $44.93 (2.25%) | $44.93 | $43.94 | 87.50 K | $765.48 M |
| 01/13/2026 | $44.48 | $44.12 (-0.81%) | $44.48 | $44.01 | 69.90 K | $751.68 M |
| 01/12/2026 | $44.34 | $44.15 (-0.43%) | $44.73 | $44.02 | 79.50 K | $752.19 M |
| 01/09/2026 | $45.42 | $44.65 (-1.7%) | $46.42 | $44.58 | 89.31 K | $760.71 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 |
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.
