Camden National Corporation (CAC)

NASDAQ: CAC · Real-Time Price · USD

42.45

-0.19 (-0.45%)

At close: Dec 5, 2025, 4:00 PM EST

42.37

-0.08 (-0.19%)

After-hours: Dec 5, 2025, 5:01 PM EST

Camden National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.40	43.29	41.38	42.37	42.37	-0.63%	52,921
Dec 4, 2025	42.75	43.29	42.51	42.64	42.64	-0.54%	62,441
Dec 3, 2025	41.22	43.23	41.22	42.87	42.87	4.38%	72,263
Dec 2, 2025	41.31	41.56	40.79	41.07	41.07	0.22%	83,656
Dec 1, 2025	40.22	41.49	40.22	40.98	40.98	1.34%	63,911
Nov 28, 2025	40.35	40.59	40.18	40.44	40.44	-0.25%	31,143
Nov 26, 2025	41.28	41.52	40.22	40.54	40.54	-2.43%	149,715
Nov 25, 2025	40.33	41.60	39.86	41.55	41.55	3.80%	71,387
Nov 24, 2025	39.81	40.12	39.31	40.03	40.03	0.30%	85,265
Nov 21, 2025	38.35	40.14	38.18	39.91	39.91	4.39%	91,200
Nov 20, 2025	38.91	39.32	38.05	38.23	38.23	-0.55%	44,480
Nov 19, 2025	38.09	38.47	37.87	38.44	38.44	0.71%	54,308
Nov 18, 2025	38.29	38.95	38.17	38.17	38.17	-0.44%	37,160
Nov 17, 2025	39.37	39.70	38.10	38.34	38.34	-2.84%	65,028
Nov 14, 2025	39.31	39.90	38.76	39.46	39.46	0.08%	54,568
Nov 13, 2025	39.19	39.63	39.17	39.43	39.43	0.46%	66,209
Nov 12, 2025	39.17	39.86	38.59	39.25	39.25	0.08%	58,975
Nov 11, 2025	38.78	39.32	38.38	39.22	39.22	0.98%	37,986
Nov 10, 2025	39.08	39.33	38.55	38.84	38.84	0.03%	48,438
Nov 7, 2025	38.40	38.85	38.31	38.83	38.83	0.70%	52,594
Nov 6, 2025	38.96	39.00	38.44	38.56	38.56	-1.63%	59,303
Nov 5, 2025	38.42	39.35	38.42	39.20	39.20	2.48%	51,593
Nov 4, 2025	38.30	38.78	37.96	38.25	38.25	-0.62%	65,714
Nov 3, 2025	38.12	38.50	37.79	38.49	38.49	0.89%	44,160
Oct 31, 2025	38.73	38.73	37.78	38.15	38.15	-1.65%	95,212
Oct 30, 2025	38.69	39.89	38.40	38.79	38.79	-0.05%	88,490
Oct 29, 2025	37.35	39.72	37.06	38.81	38.81	2.92%	148,819
Oct 28, 2025	38.17	38.96	37.01	37.71	37.71	1.56%	118,420
Oct 27, 2025	37.66	37.72	37.13	37.13	37.13	-1.38%	56,775
Oct 24, 2025	37.05	37.72	36.83	37.65	37.65	2.62%	51,201
Oct 23, 2025	37.04	37.06	36.62	36.69	36.69	-1.13%	38,494
Oct 22, 2025	37.08	37.50	36.90	37.11	37.11	0.35%	46,385
Oct 21, 2025	36.67	37.14	36.65	36.98	36.98	0.52%	47,170
Oct 20, 2025	35.92	36.81	35.50	36.79	36.79	3.08%	61,718
Oct 17, 2025	35.51	36.07	35.43	35.69	35.69	0.69%	76,759
Oct 16, 2025	37.02	37.02	35.00	35.45	35.45	-4.33%	97,160
Oct 15, 2025	37.95	38.34	36.68	37.05	37.05	-3.47%	68,644
Oct 14, 2025	36.81	38.39	36.81	38.38	37.96	3.70%	156,931
Oct 13, 2025	37.17	37.17	36.26	37.01	36.60	1.51%	104,083
Oct 10, 2025	37.55	38.07	36.40	36.46	36.06	-2.85%	166,654
Oct 9, 2025	38.26	39.37	37.45	37.53	37.12	-2.42%	116,993
Oct 8, 2025	38.82	38.90	38.32	38.46	38.04	-0.26%	38,313
Oct 7, 2025	39.32	39.54	38.46	38.56	38.14	-1.63%	41,289
Oct 6, 2025	38.81	39.27	38.32	39.20	38.77	2.19%	61,369
Oct 3, 2025	38.08	38.72	37.98	38.36	37.94	1.21%	117,421
Oct 2, 2025	38.05	38.10	37.50	37.90	37.49	-0.71%	60,790
Oct 1, 2025	38.25	38.42	37.89	38.17	37.75	-1.09%	53,504
Sep 30, 2025	38.72	39.02	38.08	38.59	38.17	-0.34%	43,427
Sep 29, 2025	39.84	39.84	38.64	38.72	38.30	-2.64%	60,741
Sep 26, 2025	39.09	39.79	38.86	39.77	39.33	2.05%	136,122