CAC Historical Prices
Camden National Corporation · daily open, high, low, close & volume
Trading days
248
Period high
60.99
Period low
37.87
Period change
+49.38%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 57.57 | 58.28 | 55.90 | 58.02 | +0.17% | 74,793 |
| Nov 5, 2026 | 60.41 | 60.99 | 57.59 | 57.92 | -2.75% | 98,154 |
| Nov 4, 2026 | 59.57 | 60.00 | 59.21 | 59.56 | +2.55% | 104,454 |
| Nov 3, 2026 | 58.93 | 58.94 | 57.95 | 58.08 | -1.44% | 89,765 |
| Nov 2, 2026 | 57.77 | 59.22 | 57.77 | 58.93 | +2.77% | 84,266 |
| Oct 30, 2026 | 58.97 | 58.97 | 57.21 | 57.34 | -2.05% | 105,769 |
| Oct 29, 2026 | 59.06 | 59.95 | 58.14 | 58.54 | +0.43% | 73,468 |
| Oct 28, 2026 | 57.54 | 58.42 | 57.20 | 58.29 | +1.30% | 86,662 |
| Oct 27, 2026 | 58.16 | 58.16 | 56.47 | 57.54 | -1.57% | 119,794 |
| Oct 26, 2026 | 58.17 | 58.98 | 58.13 | 58.46 | +1.07% | 73,407 |
| Oct 23, 2026 | 57.37 | 58.23 | 56.94 | 57.84 | -0.03% | 91,315 |
| Oct 22, 2026 | 56.48 | 58.08 | 56.48 | 57.86 | +2.58% | 81,187 |
| Oct 21, 2026 | 56.97 | 57.26 | 56.10 | 56.41 | -0.82% | 83,265 |
| Oct 20, 2026 | 56.05 | 57.62 | 55.75 | 56.87 | +1.90% | 84,162 |
| Oct 19, 2026 | 56.12 | 56.65 | 55.57 | 55.81 | -0.55% | 82,728 |
| Oct 16, 2026 | 56.04 | 56.90 | 55.93 | 56.12 | +0.45% | 102,145 |
| Oct 15, 2026 | 55.48 | 56.48 | 55.01 | 55.87 | +0.58% | 87,826 |
| Oct 14, 2026 | 54.97 | 55.91 | 54.52 | 55.55 | -0.52% | 94,783 |
| Oct 13, 2026 | 56.37 | 56.61 | 55.42 | 55.84 | -0.34% | 72,762 |
| Oct 12, 2026 | 55.43 | 56.36 | 55.43 | 56.03 | +0.97% | 57,203 |
| Oct 9, 2026 | 56.13 | 56.47 | 55.41 | 55.49 | -1.58% | 64,763 |
| Oct 8, 2026 | 55.64 | 56.67 | 55.54 | 56.38 | +0.75% | 95,811 |
| Oct 7, 2026 | 56.04 | 56.57 | 55.17 | 55.96 | -1.41% | 64,892 |
| Oct 6, 2026 | 57.14 | 57.41 | 56.52 | 56.76 | -0.39% | 65,802 |
| Oct 5, 2026 | 57.19 | 57.30 | 56.45 | 56.98 | -0.37% | 70,727 |
| Oct 2, 2026 | 56.98 | 57.57 | 56.57 | 57.19 | +1.36% | 69,501 |
| Oct 1, 2026 | 55.11 | 56.46 | 54.66 | 56.42 | +1.94% | 123,649 |
| Sep 30, 2026 | 56.15 | 56.52 | 55.24 | 55.34 | -1.43% | 125,929 |
| Sep 29, 2026 | 57.35 | 57.61 | 55.72 | 56.15 | -2.18% | 89,922 |
| Sep 28, 2026 | 57.53 | 57.90 | 57.22 | 57.40 | -0.73% | 87,468 |
| Sep 25, 2026 | 57.16 | 57.91 | 56.94 | 57.82 | +1.62% | 94,038 |
| Sep 24, 2026 | 56.60 | 57.12 | 56.41 | 56.90 | +0.98% | 54,391 |
| Sep 23, 2026 | 56.93 | 57.24 | 56.27 | 56.35 | -0.90% | 75,105 |
| Sep 22, 2026 | 57.65 | 58.06 | 56.84 | 56.86 | -0.58% | 120,631 |
| Sep 21, 2026 | 57.55 | 57.91 | 57.01 | 57.19 | -0.63% | 84,922 |
| Sep 18, 2026 | 57.21 | 57.78 | 56.45 | 57.55 | +0.12% | 219,340 |
| Sep 17, 2026 | 57.76 | 57.97 | 56.87 | 57.48 | +0.63% | 101,838 |
| Sep 16, 2026 | 58.24 | 58.45 | 56.25 | 57.12 | -2.12% | 129,056 |
| Sep 15, 2026 | 58.05 | 58.69 | 57.82 | 58.36 | +0.10% | 86,561 |
| Sep 14, 2026 | 57.72 | 58.56 | 57.72 | 58.30 | +0.62% | 82,957 |
| Sep 11, 2026 | 58.37 | 58.37 | 57.26 | 57.94 | +1.33% | 63,634 |
| Sep 9, 2026 | 56.85 | 57.78 | 56.34 | 57.18 | -0.21% | 95,771 |
| Sep 8, 2026 | 58.47 | 58.86 | 57.05 | 57.30 | -1.50% | 84,486 |
| Sep 4, 2026 | 57.10 | 58.38 | 56.17 | 58.17 | +1.09% | 81,699 |
| Sep 3, 2026 | 57.57 | 58.75 | 55.62 | 57.54 | +0.79% | 70,613 |
| Sep 2, 2026 | 56.30 | 57.70 | 54.69 | 57.09 | +1.08% | 106,665 |
| Aug 31, 2026 | 56.45 | 57.71 | 54.80 | 56.48 | -0.32% | 106,226 |
| Aug 28, 2026 | 56.94 | 57.60 | 55.69 | 56.66 | -0.35% | 88,286 |
| Aug 27, 2026 | 56.15 | 58.17 | 54.88 | 56.86 | +0.49% | 140,560 |
| Aug 26, 2026 | 56.59 | 56.86 | 55.51 | 56.58 | +0.39% | 61,362 |
| Aug 25, 2026 | 57.18 | 58.20 | 54.15 | 56.36 | -0.91% | 54,310 |
| Aug 24, 2026 | 56.67 | 57.60 | 56.60 | 56.88 | +0.37% | 69,437 |
| Aug 21, 2026 | 56.96 | 57.46 | 55.73 | 56.67 | +0.30% | 177,655 |
| Aug 20, 2026 | 56.24 | 56.73 | 55.48 | 56.50 | -0.26% | 48,937 |
| Aug 19, 2026 | 58.45 | 58.77 | 56.52 | 56.65 | -2.73% | 60,555 |
| Aug 18, 2026 | 58.49 | 58.96 | 58.05 | 58.24 | -0.24% | 89,157 |
| Aug 17, 2026 | 58.67 | 59.15 | 58.17 | 58.38 | -0.66% | 107,251 |
| Aug 14, 2026 | 59.03 | 59.55 | 58.61 | 58.77 | -0.32% | 60,275 |
| Aug 13, 2026 | 58.89 | 59.35 | 58.37 | 58.96 | +0.67% | 71,296 |
| Aug 12, 2026 | 58.34 | 58.81 | 57.93 | 58.57 | +0.83% | 74,436 |
| Aug 11, 2026 | 57.36 | 58.15 | 57.20 | 58.09 | +1.24% | 64,045 |
| Aug 10, 2026 | 57.26 | 58.15 | 56.91 | 57.38 | -0.71% | 84,965 |
| Aug 7, 2026 | 58.57 | 58.78 | 57.46 | 57.79 | -1.57% | 90,616 |
| Aug 6, 2026 | 59.79 | 59.85 | 58.38 | 58.71 | -1.11% | 69,693 |
| Aug 5, 2026 | 60.10 | 60.59 | 59.28 | 59.37 | -0.67% | 66,109 |
| Aug 4, 2026 | 59.39 | 60.00 | 58.93 | 59.77 | +0.83% | 103,814 |
| Aug 3, 2026 | 58.95 | 59.82 | 57.86 | 59.28 | +2.40% | 117,448 |
| Jul 31, 2026 | 57.90 | 59.03 | 57.30 | 57.89 | +0.07% | 109,034 |
| Jul 30, 2026 | 58.48 | 59.50 | 57.63 | 57.85 | -1.07% | 141,348 |
| Jul 29, 2026 | 57.34 | 59.31 | 56.40 | 58.48 | +1.08% | 147,157 |
| Jul 28, 2026 | 55.87 | 58.65 | 54.78 | 57.85 | +5.55% | 151,843 |
| Jul 27, 2026 | 55.18 | 55.87 | 54.41 | 54.81 | +0.33% | 85,060 |
| Jul 24, 2026 | 53.90 | 55.17 | 53.85 | 54.63 | +1.92% | 102,789 |
| Jul 23, 2026 | 52.95 | 53.78 | 52.53 | 53.60 | -0.06% | 122,013 |
| Jul 22, 2026 | 54.18 | 54.18 | 53.24 | 53.63 | -1.11% | 84,832 |
| Jul 21, 2026 | 54.13 | 54.49 | 53.49 | 54.23 | -0.09% | 84,458 |
| Jul 20, 2026 | 54.12 | 54.45 | 53.44 | 54.28 | +0.15% | 105,341 |
| Jul 17, 2026 | 55.23 | 55.40 | 54.06 | 54.20 | -2.50% | 102,410 |
| Jul 16, 2026 | 54.08 | 55.98 | 53.95 | 55.59 | +2.64% | 88,953 |
| Jul 15, 2026 | 53.44 | 54.44 | 53.07 | 54.16 | +0.59% | 61,872 |
| Jul 14, 2026 | 54.02 | 54.54 | 53.58 | 53.84 | -0.15% | 84,065 |
| Jul 13, 2026 | 53.94 | 54.59 | 53.47 | 53.92 | +0.35% | 106,509 |
| Jul 10, 2026 | 53.57 | 54.42 | 53.00 | 53.73 | +0.11% | 85,246 |
| Jul 9, 2026 | 52.98 | 53.97 | 52.15 | 53.67 | +1.49% | 160,101 |
| Jul 8, 2026 | 53.81 | 53.87 | 52.75 | 52.88 | -1.95% | 82,419 |
| Jul 7, 2026 | 54.93 | 55.49 | 53.21 | 53.93 | -1.70% | 78,902 |
| Jul 6, 2026 | 54.31 | 55.70 | 54.09 | 54.86 | +0.51% | 78,591 |
| Jul 2, 2026 | 55.96 | 56.23 | 54.27 | 54.58 | -2.17% | 84,961 |
| Jul 1, 2026 | 54.60 | 55.89 | 54.57 | 55.79 | +2.90% | 113,801 |
| Jun 30, 2026 | 53.96 | 54.30 | 53.17 | 54.22 | +0.48% | 125,611 |
| Jun 29, 2026 | 54.17 | 54.43 | 53.41 | 53.96 | -0.68% | 91,797 |
| Jun 26, 2026 | 53.43 | 54.79 | 52.60 | 54.33 | +2.26% | 484,959 |
| Jun 25, 2026 | 53.13 | 53.77 | 52.88 | 53.13 | -0.08% | 72,158 |
| Jun 24, 2026 | 52.90 | 53.35 | 52.51 | 53.17 | +0.74% | 99,420 |
| Jun 23, 2026 | 51.95 | 53.00 | 50.98 | 52.78 | +1.77% | 101,875 |
| Jun 22, 2026 | 51.34 | 52.39 | 49.20 | 51.86 | +0.72% | 91,954 |
| Jun 18, 2026 | 51.75 | 52.53 | 51.24 | 51.49 | +0.39% | 293,197 |
| Jun 17, 2026 | 51.65 | 52.73 | 50.74 | 51.29 | -0.97% | 99,171 |
| Jun 16, 2026 | 52.37 | 52.83 | 51.43 | 51.79 | -0.19% | 99,882 |
| Jun 15, 2026 | 53.38 | 53.58 | 51.69 | 51.89 | -1.50% | 71,799 |
| Jun 12, 2026 | 52.22 | 52.88 | 51.66 | 52.68 | +1.82% | 83,868 |
| Jun 11, 2026 | 52.26 | 52.71 | 51.31 | 51.74 | -0.12% | 107,907 |
| Jun 10, 2026 | 51.49 | 52.21 | 51.22 | 51.80 | +1.09% | 70,825 |
| Jun 9, 2026 | 50.78 | 52.37 | 50.51 | 51.24 | +1.03% | 67,304 |
| Jun 8, 2026 | 50.50 | 51.50 | 45.58 | 50.72 | +0.44% | 65,845 |
| Jun 5, 2026 | 50.50 | 50.98 | 50.14 | 50.50 | +0.24% | 47,623 |
| Jun 4, 2026 | 49.17 | 50.53 | 49.17 | 50.38 | +3.96% | 53,835 |
| Jun 3, 2026 | 49.96 | 50.19 | 48.41 | 48.46 | -3.77% | 70,348 |
| Jun 2, 2026 | 48.57 | 50.45 | 48.57 | 50.36 | +2.82% | 101,169 |
| Jun 1, 2026 | 49.56 | 50.07 | 48.54 | 48.98 | -2.10% | 151,925 |
| May 29, 2026 | 49.86 | 50.31 | 49.66 | 50.03 | +0.54% | 132,933 |
| May 28, 2026 | 49.90 | 50.28 | 49.24 | 49.76 | -0.66% | 154,279 |
| May 27, 2026 | 50.50 | 51.05 | 49.89 | 50.09 | -0.32% | 127,000 |
| May 26, 2026 | 49.60 | 50.35 | 49.13 | 50.25 | +1.89% | 70,304 |
| May 22, 2026 | 49.47 | 49.78 | 49.12 | 49.32 | -0.20% | 76,201 |
| May 21, 2026 | 48.77 | 49.48 | 48.33 | 49.42 | +0.45% | 103,010 |
| May 20, 2026 | 48.18 | 49.53 | 47.72 | 49.20 | +1.97% | 80,691 |
| May 19, 2026 | 48.08 | 48.38 | 47.71 | 48.25 | -0.12% | 75,849 |
| May 18, 2026 | 47.65 | 49.28 | 47.53 | 48.31 | +2.05% | 102,693 |
| May 15, 2026 | 47.12 | 47.88 | 46.99 | 47.34 | -0.40% | 114,956 |
| May 14, 2026 | 47.82 | 48.37 | 47.45 | 47.53 | +0.02% | 83,760 |
| May 13, 2026 | 47.74 | 48.09 | 47.30 | 47.52 | -1.10% | 102,303 |
| May 12, 2026 | 48.06 | 48.19 | 47.22 | 48.05 | +0.05% | 160,077 |
| May 11, 2026 | 49.10 | 49.15 | 47.90 | 48.02 | -2.59% | 78,485 |
| May 8, 2026 | 48.62 | 49.38 | 48.55 | 49.30 | +1.40% | 90,741 |
| May 7, 2026 | 49.32 | 49.65 | 48.44 | 48.62 | -1.00% | 123,073 |
| May 6, 2026 | 49.32 | 49.97 | 48.80 | 49.11 | +0.57% | 126,093 |
| May 5, 2026 | 48.21 | 49.09 | 47.75 | 48.83 | +1.58% | 67,632 |
| May 4, 2026 | 48.55 | 48.95 | 47.85 | 48.07 | -1.58% | 82,114 |
| May 1, 2026 | 48.34 | 49.32 | 47.79 | 48.84 | +1.39% | 66,004 |
| Apr 30, 2026 | 47.78 | 49.14 | 47.25 | 48.17 | +0.42% | 102,427 |
| Apr 29, 2026 | 50.59 | 50.59 | 47.80 | 47.97 | -5.33% | 162,041 |
| Apr 28, 2026 | 52.49 | 53.71 | 50.50 | 50.67 | +0.54% | 123,495 |
| Apr 27, 2026 | 49.58 | 50.50 | 49.58 | 50.40 | +1.45% | 73,442 |
| Apr 24, 2026 | 49.80 | 50.16 | 48.78 | 49.68 | -0.40% | 67,999 |
| Apr 23, 2026 | 49.65 | 49.88 | 49.28 | 49.88 | +1.01% | 62,914 |
| Apr 22, 2026 | 49.30 | 49.61 | 49.01 | 49.38 | +0.45% | 61,319 |
| Apr 21, 2026 | 50.24 | 51.04 | 48.99 | 49.16 | -2.52% | 103,196 |
| Apr 20, 2026 | 51.08 | 51.46 | 50.39 | 50.43 | -1.50% | 90,559 |
| Apr 17, 2026 | 50.36 | 52.17 | 50.18 | 51.20 | +3.10% | 126,480 |
| Apr 16, 2026 | 50.27 | 50.29 | 49.55 | 49.66 | -1.43% | 115,812 |
| Apr 15, 2026 | 50.70 | 50.89 | 49.94 | 50.38 | -1.45% | 91,321 |
| Apr 14, 2026 | 51.10 | 51.34 | 50.32 | 51.12 | -0.10% | 104,364 |
| Apr 13, 2026 | 50.77 | 51.28 | 50.30 | 51.17 | +0.69% | 110,419 |
| Apr 10, 2026 | 51.12 | 51.23 | 50.38 | 50.82 | -0.88% | 131,125 |
| Apr 9, 2026 | 50.21 | 51.38 | 49.63 | 51.27 | +1.91% | 140,917 |
| Apr 8, 2026 | 50.47 | 50.66 | 49.80 | 50.31 | +2.53% | 115,883 |
| Apr 7, 2026 | 48.98 | 49.19 | 48.23 | 49.07 | +0.14% | 136,221 |
| Apr 6, 2026 | 48.20 | 49.11 | 47.88 | 49.00 | +1.60% | 74,029 |
| Apr 2, 2026 | 47.48 | 48.25 | 47.48 | 48.23 | +0.10% | 64,157 |
| Apr 1, 2026 | 47.70 | 48.83 | 47.70 | 48.18 | +1.54% | 87,164 |
| Mar 31, 2026 | 47.51 | 47.84 | 46.81 | 47.45 | +0.89% | 129,625 |
| Mar 30, 2026 | 46.37 | 47.18 | 46.30 | 47.03 | +1.80% | 86,118 |
| Mar 27, 2026 | 46.53 | 46.86 | 46.10 | 46.20 | -1.50% | 100,343 |
| Mar 26, 2026 | 46.30 | 47.08 | 46.16 | 46.91 | +0.67% | 69,683 |
| Mar 25, 2026 | 47.12 | 47.31 | 46.27 | 46.59 | -0.31% | 89,574 |
| Mar 24, 2026 | 46.10 | 47.19 | 45.99 | 46.74 | +0.38% | 74,523 |
| Mar 23, 2026 | 46.51 | 47.35 | 45.13 | 46.56 | +2.88% | 183,068 |
| Mar 20, 2026 | 45.71 | 45.78 | 44.93 | 45.26 | -0.98% | 201,713 |
| Mar 19, 2026 | 44.87 | 46.01 | 44.59 | 45.71 | +1.24% | 112,326 |
| Mar 18, 2026 | 45.27 | 45.58 | 44.78 | 45.15 | -1.05% | 88,958 |
| Mar 17, 2026 | 46.09 | 46.30 | 45.40 | 45.63 | -0.70% | 84,595 |
| Mar 16, 2026 | 45.86 | 46.35 | 45.58 | 45.95 | +1.03% | 53,645 |
| Mar 13, 2026 | 46.24 | 46.31 | 45.01 | 45.48 | -1.11% | 74,312 |
| Mar 12, 2026 | 44.48 | 46.02 | 44.47 | 45.99 | +1.28% | 102,119 |
| Mar 11, 2026 | 45.43 | 45.89 | 45.15 | 45.41 | -0.94% | 67,056 |
| Mar 10, 2026 | 45.61 | 46.85 | 45.61 | 45.84 | +0.02% | 68,864 |
| Mar 9, 2026 | 44.96 | 46.05 | 43.54 | 45.83 | -0.20% | 87,216 |
| Mar 6, 2026 | 44.85 | 46.07 | 43.85 | 45.92 | -0.41% | 125,841 |
| Mar 5, 2026 | 46.77 | 46.87 | 45.85 | 46.11 | -2.41% | 72,947 |
| Mar 4, 2026 | 47.06 | 47.69 | 46.60 | 47.25 | +1.05% | 73,744 |
| Mar 3, 2026 | 45.63 | 46.98 | 45.58 | 46.76 | -0.30% | 74,051 |
| Mar 2, 2026 | 45.61 | 47.26 | 45.03 | 46.90 | +1.60% | 71,513 |
| Feb 27, 2026 | 47.38 | 47.53 | 45.86 | 46.16 | -4.31% | 207,831 |
| Feb 26, 2026 | 48.49 | 49.10 | 47.66 | 48.24 | +0.00% | 64,685 |
| Feb 25, 2026 | 47.30 | 48.38 | 46.92 | 48.24 | +2.97% | 57,576 |
| Feb 24, 2026 | 47.01 | 47.02 | 46.26 | 46.85 | -0.21% | 76,514 |
| Feb 23, 2026 | 49.19 | 49.41 | 46.73 | 46.95 | -4.55% | 89,861 |
| Feb 20, 2026 | 48.62 | 49.43 | 48.00 | 49.19 | +1.17% | 69,617 |
| Feb 19, 2026 | 48.38 | 48.83 | 48.12 | 48.62 | -0.23% | 84,159 |
| Feb 18, 2026 | 50.50 | 51.16 | 48.42 | 48.73 | -3.62% | 177,543 |
| Feb 17, 2026 | 50.27 | 51.10 | 50.22 | 50.56 | +0.94% | 117,672 |
| Feb 13, 2026 | 49.57 | 50.38 | 48.97 | 50.09 | +0.97% | 61,597 |
| Feb 12, 2026 | 50.03 | 50.20 | 48.74 | 49.61 | -0.10% | 76,990 |
| Feb 11, 2026 | 50.22 | 50.60 | 49.16 | 49.66 | -0.14% | 72,987 |
| Feb 10, 2026 | 49.96 | 50.55 | 49.58 | 49.73 | -0.82% | 87,093 |
| Feb 9, 2026 | 50.31 | 50.69 | 49.97 | 50.14 | +0.02% | 77,131 |
| Feb 6, 2026 | 50.36 | 50.95 | 50.09 | 50.13 | +0.26% | 72,988 |
| Feb 5, 2026 | 50.08 | 50.90 | 49.36 | 50.00 | -1.79% | 109,059 |
| Feb 4, 2026 | 49.87 | 51.57 | 49.60 | 50.91 | +2.48% | 159,510 |
| Feb 3, 2026 | 49.15 | 50.38 | 48.53 | 49.68 | +1.08% | 98,093 |
| Feb 2, 2026 | 47.79 | 49.46 | 47.57 | 49.15 | +3.32% | 130,467 |
| Jan 30, 2026 | 46.39 | 47.86 | 46.30 | 47.57 | +1.95% | 143,324 |
| Jan 29, 2026 | 45.74 | 46.82 | 45.67 | 46.66 | +2.17% | 120,310 |
| Jan 28, 2026 | 47.49 | 48.08 | 45.18 | 45.67 | -3.61% | 183,948 |
| Jan 27, 2026 | 47.00 | 48.40 | 46.69 | 47.38 | +0.40% | 131,347 |
| Jan 26, 2026 | 45.85 | 47.61 | 45.81 | 47.19 | +3.58% | 225,448 |
| Jan 23, 2026 | 47.01 | 47.80 | 45.22 | 45.56 | -4.27% | 74,224 |
| Jan 22, 2026 | 47.24 | 48.20 | 46.88 | 47.59 | +0.71% | 94,574 |
| Jan 21, 2026 | 44.87 | 47.45 | 44.87 | 47.26 | +6.02% | 81,241 |
| Jan 20, 2026 | 44.74 | 45.10 | 44.34 | 44.57 | -1.63% | 55,429 |
| Jan 16, 2026 | 45.55 | 45.60 | 45.14 | 45.31 | -0.81% | 62,827 |
| Jan 15, 2026 | 44.35 | 45.77 | 42.21 | 45.68 | +1.67% | 72,944 |
| Jan 14, 2026 | 43.94 | 44.93 | 43.94 | 44.93 | +1.84% | 87,480 |
| Jan 13, 2026 | 44.48 | 44.48 | 44.01 | 44.12 | -0.07% | 69,887 |
| Jan 12, 2026 | 44.34 | 44.73 | 44.02 | 44.15 | -1.12% | 79,504 |
| Jan 9, 2026 | 45.42 | 46.42 | 44.58 | 44.65 | -1.00% | 89,313 |
| Jan 8, 2026 | 43.74 | 45.26 | 43.74 | 45.10 | +2.45% | 83,364 |
| Jan 7, 2026 | 45.00 | 45.11 | 43.63 | 44.02 | -1.96% | 105,560 |
| Jan 6, 2026 | 43.87 | 44.93 | 43.54 | 44.90 | +1.70% | 206,950 |
| Jan 5, 2026 | 42.92 | 44.81 | 42.50 | 44.15 | +2.60% | 102,763 |
| Jan 2, 2026 | 43.47 | 43.48 | 42.55 | 43.03 | -0.81% | 71,929 |
| Dec 31, 2025 | 43.99 | 43.99 | 43.29 | 43.38 | -0.96% | 64,999 |
| Dec 30, 2025 | 44.49 | 44.49 | 43.68 | 43.80 | -1.26% | 44,738 |
| Dec 29, 2025 | 44.51 | 44.51 | 44.16 | 44.36 | -0.45% | 45,486 |
| Dec 26, 2025 | 44.58 | 44.72 | 44.41 | 44.56 | -0.49% | 27,940 |
| Dec 24, 2025 | 44.90 | 45.04 | 44.61 | 44.78 | +0.20% | 28,988 |
| Dec 23, 2025 | 45.10 | 45.46 | 44.69 | 44.69 | -1.50% | 62,566 |
| Dec 22, 2025 | 45.91 | 46.14 | 45.31 | 45.37 | -1.26% | 76,724 |
| Dec 19, 2025 | 46.27 | 46.27 | 45.48 | 45.95 | -1.12% | 229,956 |
| Dec 18, 2025 | 46.19 | 46.80 | 46.16 | 46.47 | +1.18% | 76,629 |
| Dec 17, 2025 | 45.66 | 46.49 | 45.66 | 45.93 | +0.26% | 115,852 |
| Dec 16, 2025 | 45.85 | 46.14 | 44.69 | 45.81 | +0.28% | 88,705 |
| Dec 15, 2025 | 45.37 | 45.96 | 43.60 | 45.68 | +1.04% | 89,361 |
| Dec 12, 2025 | 44.99 | 45.45 | 44.48 | 45.21 | +1.14% | 74,275 |
| Dec 11, 2025 | 44.36 | 45.03 | 44.26 | 44.70 | +0.77% | 82,326 |
| Dec 10, 2025 | 43.04 | 44.75 | 42.90 | 44.36 | +2.88% | 135,638 |
| Dec 9, 2025 | 42.81 | 43.51 | 42.81 | 43.12 | +0.82% | 53,857 |
| Dec 8, 2025 | 42.44 | 43.13 | 42.44 | 42.77 | +0.94% | 89,579 |
| Dec 5, 2025 | 42.40 | 43.29 | 41.38 | 42.37 | -0.63% | 53,650 |
| Dec 4, 2025 | 42.75 | 43.29 | 42.51 | 42.64 | -0.54% | 62,441 |
| Dec 3, 2025 | 41.22 | 43.23 | 41.22 | 42.87 | +4.38% | 72,263 |
| Dec 2, 2025 | 41.31 | 41.56 | 40.79 | 41.07 | +0.22% | 83,656 |
| Dec 1, 2025 | 40.22 | 41.49 | 40.22 | 40.98 | +1.34% | 63,911 |
| Nov 28, 2025 | 40.35 | 40.59 | 40.17 | 40.44 | -0.25% | 31,145 |
| Nov 26, 2025 | 41.28 | 41.52 | 40.22 | 40.54 | -2.43% | 153,627 |
| Nov 25, 2025 | 40.33 | 41.59 | 39.86 | 41.55 | +3.80% | 71,387 |
| Nov 24, 2025 | 39.81 | 40.12 | 39.31 | 40.03 | +0.30% | 85,265 |
| Nov 21, 2025 | 38.35 | 40.13 | 38.18 | 39.91 | +4.39% | 92,341 |
| Nov 20, 2025 | 38.91 | 39.32 | 38.05 | 38.23 | -0.55% | 44,480 |
| Nov 19, 2025 | 38.09 | 38.47 | 37.87 | 38.44 | +0.71% | 54,308 |
| Nov 18, 2025 | 38.29 | 38.95 | 38.17 | 38.17 | -0.44% | 37,160 |
| Nov 17, 2025 | 39.37 | 39.70 | 38.10 | 38.34 | -2.84% | 65,028 |
| Nov 14, 2025 | 39.31 | 39.90 | 38.76 | 39.46 | +0.08% | 54,568 |
| Nov 13, 2025 | 39.19 | 39.63 | 39.17 | 39.43 | +0.46% | 66,209 |
| Nov 12, 2025 | 39.17 | 39.86 | 38.59 | 39.25 | +0.08% | 58,975 |
| Nov 11, 2025 | 38.78 | 39.32 | 38.38 | 39.22 | +0.98% | 37,986 |
| Nov 10, 2025 | 39.08 | 39.33 | 38.55 | 38.84 | +0.03% | 48,438 |
Daily open, high, low, close and volume for Camden National Corporation (CAC). Showing 248 trading days. Unadjusted prices.