Camden National Corporation - Common Stock (CAC)

Last Price49.28

Change+0.13 (0.26%)

NASDAQ · Last Trade: Feb 3rd, 10:56 AM EST

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

Date Range:

2025-11-03 - 2026-02-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/02/2026	47.79	49.46	47.57	49.15	130,467	49.15
1/30/2026	46.39	47.86	46.30	47.57	143,324	47.57
1/29/2026	45.74	46.82	45.67	46.66	120,310	46.66
1/28/2026	47.49	48.08	45.18	45.67	183,948	45.67
1/27/2026	47.00	48.40	46.69	47.38	131,347	47.38
1/26/2026	45.85	47.61	45.81	47.19	225,448	47.19
1/23/2026	47.01	47.80	45.22	45.56	74,224	45.56
1/22/2026	47.24	48.20	46.88	47.59	94,574	47.59
1/21/2026	44.87	47.45	44.87	47.26	81,241	47.26
1/20/2026	44.74	45.10	44.34	44.57	55,428	44.57
1/16/2026	45.55	45.60	45.14	45.31	62,827	45.31
1/15/2026	44.35	45.77	42.21	45.68	72,944	45.68
1/14/2026	43.94	44.93	43.94	44.93	87,480	44.51
1/13/2026	44.48	44.48	44.01	44.12	69,887	43.71
1/12/2026	44.34	44.73	44.02	44.15	79,504	43.74
1/09/2026	45.42	46.42	44.58	44.65	89,313	44.23
1/08/2026	43.74	45.26	43.74	45.10	83,364	44.68
1/07/2026	45.00	45.11	43.63	44.02	105,560	43.61
1/06/2026	43.87	44.93	43.54	44.90	206,950	44.48
1/05/2026	42.92	44.81	42.50	44.15	102,663	43.74
1/02/2026	43.47	43.48	42.55	43.03	71,929	42.63
12/31/2025	43.99	43.99	43.29	43.38	64,999	42.97
12/30/2025	44.49	44.49	43.68	43.80	44,738	43.39
12/29/2025	44.51	44.51	44.16	44.36	45,486	43.95
12/26/2025	44.58	44.72	44.41	44.56	27,940	44.14
12/24/2025	44.90	45.04	44.61	44.78	28,988	44.36
12/23/2025	45.10	45.46	44.69	44.69	62,566	44.27
12/22/2025	45.91	46.14	45.31	45.37	76,724	44.95
12/19/2025	46.27	46.27	45.48	45.95	229,956	45.52
12/18/2025	46.19	46.80	46.16	46.47	76,629	46.04
12/17/2025	45.66	46.49	45.66	45.93	115,852	45.50
12/16/2025	45.85	46.14	44.69	45.81	88,705	45.38
12/15/2025	45.37	45.96	43.60	45.68	89,361	45.25
12/12/2025	44.99	45.45	44.48	45.21	74,275	44.79
12/11/2025	44.36	45.03	44.26	44.70	82,326	44.28
12/10/2025	43.04	44.75	42.90	44.36	135,638	43.95
12/09/2025	42.81	43.51	42.81	43.12	53,857	42.72
12/08/2025	42.44	43.13	42.44	42.77	69,074	42.37
12/05/2025	42.40	43.29	41.38	42.37	53,650	41.97
12/04/2025	42.75	43.29	42.51	42.64	62,441	42.24
12/03/2025	41.22	43.23	41.22	42.87	72,263	42.47
12/02/2025	41.31	41.56	40.79	41.07	83,656	40.69
12/01/2025	40.22	41.49	40.22	40.98	63,911	40.60
11/28/2025	40.35	40.59	40.17	40.44	31,145	40.06
11/26/2025	41.28	41.52	40.22	40.54	153,627	40.16
11/25/2025	40.33	41.59	39.86	41.55	71,387	41.16
11/24/2025	39.81	40.12	39.31	40.03	85,265	39.66
11/21/2025	38.35	40.13	38.18	39.91	92,341	39.54
11/20/2025	38.91	39.32	38.05	38.23	44,480	37.87
11/19/2025	38.09	38.47	37.87	38.44	54,308	38.08
11/18/2025	38.29	38.95	38.17	38.17	37,160	37.81
11/17/2025	39.37	39.70	38.10	38.34	65,028	37.98
11/14/2025	39.31	39.90	38.76	39.46	54,568	39.09
11/13/2025	39.19	39.63	39.17	39.43	66,209	39.06
11/12/2025	39.17	39.86	38.59	39.25	58,975	38.88
11/11/2025	38.78	39.32	38.38	39.22	37,986	38.85
11/10/2025	39.08	39.33	38.55	38.84	48,438	38.48
11/07/2025	38.40	38.85	38.31	38.83	52,594	38.47
11/06/2025	38.96	39.00	38.44	38.56	59,303	38.20
11/05/2025	38.42	39.35	38.42	39.20	51,593	38.83
11/04/2025	38.30	38.78	37.95	38.25	65,714	37.89
11/03/2025	38.12	38.50	37.78	38.49	44,160	38.13