Camden National Corporation - Common Stock (CAC)

Last Price44.22

Change-0.43 (-0.96%)

NASDAQ · Last Trade: Jan 12th, 12:27 PM EST

Historical Prices For Camden National Corporation - Common Stock (CAC)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	45.42	46.42	44.58	44.65	89,313	44.65
1/08/2026	43.74	45.26	43.74	45.10	83,364	45.10
1/07/2026	45.00	45.11	43.63	44.02	105,560	44.02
1/06/2026	43.87	44.93	43.54	44.90	206,950	44.90
1/05/2026	42.92	44.81	42.50	44.15	102,663	44.15
1/02/2026	43.47	43.48	42.55	43.03	71,929	43.03
12/31/2025	43.99	43.99	43.29	43.38	64,999	43.38
12/30/2025	44.49	44.49	43.68	43.80	44,738	43.80
12/29/2025	44.51	44.51	44.16	44.36	45,486	44.36
12/26/2025	44.58	44.72	44.41	44.56	27,940	44.56
12/24/2025	44.90	45.04	44.61	44.78	28,988	44.78
12/23/2025	45.10	45.46	44.69	44.69	62,566	44.69
12/22/2025	45.91	46.14	45.31	45.37	76,724	45.37
12/19/2025	46.27	46.27	45.48	45.95	229,956	45.95
12/18/2025	46.19	46.80	46.16	46.47	76,629	46.47
12/17/2025	45.66	46.49	45.66	45.93	115,852	45.93
12/16/2025	45.85	46.14	44.69	45.81	88,705	45.81
12/15/2025	45.37	45.96	43.60	45.68	89,361	45.68
12/12/2025	44.99	45.45	44.48	45.21	74,275	45.21
12/11/2025	44.36	45.03	44.26	44.70	82,326	44.70
12/10/2025	43.04	44.75	42.90	44.36	135,638	44.36
12/09/2025	42.81	43.51	42.81	43.12	53,857	43.12
12/08/2025	42.44	43.13	42.44	42.77	69,074	42.77
12/05/2025	42.40	43.29	41.38	42.37	53,650	42.37
12/04/2025	42.75	43.29	42.51	42.64	62,441	42.64
12/03/2025	41.22	43.23	41.22	42.87	72,263	42.87
12/02/2025	41.31	41.56	40.79	41.07	83,656	41.07
12/01/2025	40.22	41.49	40.22	40.98	63,911	40.98
11/28/2025	40.35	40.59	40.17	40.44	31,145	40.44
11/26/2025	41.28	41.52	40.22	40.54	153,627	40.54
11/25/2025	40.33	41.59	39.86	41.55	71,387	41.55
11/24/2025	39.81	40.12	39.31	40.03	85,265	40.03
11/21/2025	38.35	40.13	38.18	39.91	92,341	39.91
11/20/2025	38.91	39.32	38.05	38.23	44,480	38.23
11/19/2025	38.09	38.47	37.87	38.44	54,308	38.44
11/18/2025	38.29	38.95	38.17	38.17	37,160	38.17
11/17/2025	39.37	39.70	38.10	38.34	65,028	38.34
11/14/2025	39.31	39.90	38.76	39.46	54,568	39.46
11/13/2025	39.19	39.63	39.17	39.43	66,209	39.43
11/12/2025	39.17	39.86	38.59	39.25	58,975	39.25
11/11/2025	38.78	39.32	38.38	39.22	37,986	39.22
11/10/2025	39.08	39.33	38.55	38.84	48,438	38.84
11/07/2025	38.40	38.85	38.31	38.83	52,594	38.83
11/06/2025	38.96	39.00	38.44	38.56	59,303	38.56
11/05/2025	38.42	39.35	38.42	39.20	51,593	39.20
11/04/2025	38.30	38.78	37.95	38.25	65,714	38.25
11/03/2025	38.12	38.50	37.78	38.49	44,160	38.49
10/31/2025	38.73	38.73	37.78	38.15	95,212	38.15
10/30/2025	38.69	39.89	38.40	38.79	88,490	38.79
10/29/2025	37.35	39.72	37.06	38.81	148,819	38.81
10/28/2025	38.17	38.96	37.01	37.71	118,420	37.71
10/27/2025	37.66	37.72	37.13	37.13	56,775	37.13
10/24/2025	37.05	37.72	36.83	37.65	51,201	37.65
10/23/2025	37.04	37.06	36.62	36.69	38,494	36.69
10/22/2025	37.08	37.50	36.90	37.11	46,385	37.11
10/21/2025	36.67	37.14	36.65	36.98	47,170	36.98
10/20/2025	35.92	36.81	35.50	36.79	61,718	36.79
10/17/2025	35.51	36.06	35.43	35.69	76,759	35.69
10/16/2025	37.02	37.02	35.00	35.45	97,156	35.45
10/15/2025	37.95	38.34	36.68	37.05	68,644	37.05
10/14/2025	36.81	38.39	36.81	38.38	156,931	37.96
10/13/2025	37.17	37.17	36.26	37.01	104,083	36.60