5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-12.35%
3 MONTH PERFORMANCE
-6.51%
6 MONTH PERFORMANCE
-18.10%
YEAR-TO-DATE PERFORMANCE
-12.68%
1 YEAR PERFORMANCE
+3.24%
Camden National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $36.98 | $37.32 (0.92%) | $37.53 | $36.83 | 43.64 K | $635.83 M |
| 08/07/2025 | $37.52 | $36.66 (-2.29%) | $37.80 | $36.61 | 51.90 K | $624.58 M |
| 08/06/2025 | $37.34 | $37.17 (-0.46%) | $37.39 | $36.84 | 91.00 K | $633.27 M |
| 08/05/2025 | $37.23 | $36.86 (-0.99%) | $37.23 | $36.53 | 103.92 K | $627.99 M |
| 08/04/2025 | $36.70 | $37.07 (1.01%) | $37.10 | $36.59 | 67.10 K | $631.57 M |
| 08/01/2025 | $37.42 | $36.60 (-2.19%) | $37.49 | $36.53 | 125.80 K | $623.56 M |
| 07/31/2025 | $36.84 | $37.71 (2.36%) | $38.83 | $36.31 | 192.15 K | $642.47 M |
| 07/30/2025 | $37.08 | $37.11 (0.08%) | $38.69 | $36.57 | 155.14 K | $632.25 M |
| 07/29/2025 | $40.60 | $37.23 (-8.3%) | $41.14 | $36.38 | 163.61 K | $634.30 M |
| 07/28/2025 | $41.06 | $41.46 (0.97%) | $41.51 | $40.82 | 70.11 K | $706.36 M |
| 07/25/2025 | $40.97 | $41.00 (0.07%) | $41.16 | $40.56 | 55.72 K | $698.53 M |
| 07/24/2025 | $41.81 | $40.95 (-2.06%) | $42.19 | $40.90 | 53.70 K | $697.67 M |
| 07/23/2025 | $42.55 | $41.87 (-1.6%) | $42.55 | $41.70 | 38.12 K | $713.35 M |
| 07/22/2025 | $42.53 | $42.17 (-0.85%) | $42.72 | $42.16 | 42.32 K | $718.46 M |
| 07/21/2025 | $42.34 | $42.29 (-0.12%) | $42.92 | $42.04 | 41.60 K | $720.50 M |
| 07/18/2025 | $42.73 | $42.27 (-1.08%) | $42.73 | $42.03 | 62.60 K | $720.16 M |
| 07/17/2025 | $41.69 | $42.43 (1.78%) | $42.56 | $41.30 | 118.00 K | $722.89 M |
| 07/16/2025 | $41.90 | $41.89 (-0.02%) | $42.09 | $41.12 | 51.90 K | $713.69 M |
| 07/15/2025 | $43.15 | $41.58 (-3.64%) | $43.39 | $41.57 | 62.81 K | $708.41 M |
| 07/14/2025 | $42.64 | $43.51 (2.04%) | $43.51 | $42.64 | 62.14 K | $741.29 M |
| 07/11/2025 | $43.27 | $42.58 (-1.59%) | $43.31 | $42.55 | 89.22 K | $725.44 M |
| 07/10/2025 | $43.31 | $43.50 (0.44%) | $43.72 | $43.27 | 74.50 K | $741.12 M |
| 07/09/2025 | $43.66 | $43.31 (-0.8%) | $43.66 | $42.85 | 70.00 K | $737.88 M |
| 07/08/2025 | $43.16 | $43.34 (0.42%) | $43.78 | $43.02 | 94.50 K | $738.39 M |
| 07/07/2025 | $43.02 | $43.03 (0.02%) | $43.69 | $42.78 | 99.40 K | $733.11 M |
| 07/03/2025 | $42.69 | $43.34 (1.52%) | $43.38 | $42.60 | 38.13 K | $738.39 M |
| 07/02/2025 | $41.98 | $42.59 (1.45%) | $42.67 | $41.75 | 76.80 K | $725.61 M |
| 07/01/2025 | $40.48 | $41.88 (3.46%) | $42.32 | $40.46 | 55.00 K | $713.52 M |
| 06/30/2025 | $40.84 | $40.58 (-0.64%) | $40.84 | $40.45 | 65.52 K | $691.37 M |
| 06/27/2025 | $40.56 | $40.72 (0.39%) | $40.92 | $40.35 | 121.13 K | $693.76 M |
| 06/26/2025 | $39.71 | $40.51 (2.01%) | $40.54 | $39.45 | 45.12 K | $690.18 M |
| 06/25/2025 | $40.14 | $39.65 (-1.22%) | $40.23 | $38.11 | 57.50 K | $675.53 M |
| 06/24/2025 | $39.98 | $40.14 (0.4%) | $40.71 | $39.62 | 49.63 K | $683.87 M |
| 06/23/2025 | $38.57 | $39.72 (2.98%) | $39.72 | $38.55 | 45.90 K | $676.72 M |
| 06/20/2025 | $38.77 | $38.57 (-0.52%) | $39.14 | $38.30 | 96.43 K | $657.13 M |
| 06/18/2025 | $38.03 | $38.42 (1.03%) | $38.72 | $37.95 | 41.00 K | $654.57 M |
| 06/17/2025 | $38.23 | $38.09 (-0.37%) | $38.63 | $37.99 | 47.92 K | $648.95 M |
| 06/16/2025 | $39.13 | $38.59 (-1.38%) | $39.13 | $38.39 | 43.21 K | $657.47 M |
| 06/13/2025 | $39.52 | $38.70 (-2.07%) | $39.52 | $38.64 | 68.03 K | $659.34 M |
| 06/12/2025 | $39.98 | $39.92 (-0.15%) | $39.98 | $39.57 | 42.24 K | $680.13 M |
| 06/11/2025 | $40.48 | $40.11 (-0.91%) | $40.48 | $40.00 | 42.82 K | $683.36 M |
| 06/10/2025 | $39.92 | $40.26 (0.85%) | $40.40 | $39.76 | 37.00 K | $685.92 M |
| 06/09/2025 | $39.57 | $39.77 (0.51%) | $40.13 | $39.44 | 48.50 K | $677.57 M |
| 06/06/2025 | $39.22 | $39.53 (0.79%) | $39.57 | $39.03 | 58.63 K | $673.48 M |
| 06/05/2025 | $38.81 | $38.61 (-0.52%) | $38.81 | $38.28 | 50.01 K | $657.81 M |
| 06/04/2025 | $39.65 | $38.81 (-2.12%) | $40.02 | $38.78 | 49.03 K | $661.21 M |
| 06/03/2025 | $38.83 | $39.51 (1.75%) | $39.63 | $38.80 | 49.20 K | $673.14 M |
| 06/02/2025 | $39.36 | $38.93 (-1.09%) | $39.78 | $38.71 | 43.20 K | $663.26 M |
| 05/30/2025 | $39.92 | $39.34 (-1.45%) | $39.94 | $39.32 | 94.20 K | $670.24 M |
| 05/29/2025 | $39.77 | $39.94 (0.43%) | $39.94 | $39.33 | 35.50 K | $680.47 M |
| 05/28/2025 | $40.13 | $39.73 (-1%) | $40.17 | $39.60 | 35.51 K | $676.89 M |
| 05/27/2025 | $39.82 | $40.32 (1.26%) | $40.32 | $39.18 | 45.94 K | $686.94 M |
| 05/23/2025 | $38.50 | $39.32 (2.13%) | $39.42 | $38.50 | 56.50 K | $669.90 M |
| 05/22/2025 | $39.76 | $39.60 (-0.4%) | $40.11 | $39.47 | 43.11 K | $674.67 M |
| 05/21/2025 | $40.80 | $39.86 (-2.3%) | $41.10 | $39.84 | 51.40 K | $679.10 M |
| 05/20/2025 | $41.22 | $41.17 (-0.12%) | $41.36 | $40.90 | 40.30 K | $701.42 M |
| 05/19/2025 | $40.78 | $41.23 (1.1%) | $41.31 | $40.67 | 36.20 K | $702.44 M |
| 05/16/2025 | $41.34 | $41.21 (-0.31%) | $41.48 | $41.02 | 63.00 K | $702.10 M |
| 05/15/2025 | $41.24 | $41.49 (0.61%) | $41.60 | $41.19 | 40.50 K | $706.87 M |
| 05/14/2025 | $41.20 | $41.08 (-0.29%) | $41.57 | $40.67 | 65.40 K | $699.89 M |
| 05/13/2025 | $41.40 | $41.31 (-0.22%) | $41.46 | $41.04 | 50.20 K | $703.81 M |
| 05/12/2025 | $41.11 | $41.01 (-0.24%) | $41.98 | $40.90 | 65.30 K | $698.70 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.
