Camden National Corporation - CAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	35.51	35.69	35.69	36.07	35.43	76,800
October 16, 2025	37.02	35.45	35.45	37.02	35	97,200
October 15, 2025	37.95	37.05	37.05	38.34	36.68	57,833
October 14, 2025	36.81	38.38	37.96	38.39	36.81	156,931
October 13, 2025	37.17	37.01	36.6	37.17	36.26	104,100
October 10, 2025	37.55	36.46	36.46	38.07	36.4	166,700
October 09, 2025	38.26	37.53	37.53	39.37	37.45	117,000
October 08, 2025	38.82	38.46	38.46	38.95	38.33	35,224
October 07, 2025	39.32	38.56	38.66	39.53	38.46	39,217
October 06, 2025	38.81	39.2	39.2	39.27	38.32	61,400
October 03, 2025	38.08	38.36	38.36	38.71	37.98	45,772
October 02, 2025	37.96	37.9	37.9	38.05	37.5	48,732
October 01, 2025	38.25	38.17	38.17	38.42	37.89	53,503
September 30, 2025	38.72	38.59	38.59	39.02	38.08	43,426
September 29, 2025	39.84	38.72	38.72	39.84	38.64	60,741
September 26, 2025	39.09	39.77	39.77	39.79	38.86	136,122
September 25, 2025	39.19	38.97	38.97	39.39	38.77	50,929
September 24, 2025	39.51	39.29	39.29	40.08	39.1	41,100
September 23, 2025	39.82	39.52	39.52	40.45	39.47	57,546
September 22, 2025	40.21	39.65	39.65	40.35	39.38	69,812
September 19, 2025	41.33	40.22	40.22	41.74	40.08	193,900
September 18, 2025	40.11	41.52	41.52	41.53	40.11	48,900
September 17, 2025	40.05	39.82	39.82	41.05	39.5	79,400
September 16, 2025	40.17	39.8	39.8	40.25	39.58	53,915
September 15, 2025	40.36	40.26	40.26	40.75	40.05	42,741
September 12, 2025	40.74	40.43	40.43	40.74	39.99	42,400
September 11, 2025	40.19	40.68	40.68	40.77	39.98	58,524
September 10, 2025	40.07	40.1	40.1	40.39	39.94	44,801
September 09, 2025	40.6	40.13	40.13	40.76	39.92	62,236
September 08, 2025	40.71	40.53	40.53	40.78	39.82	34,633
September 05, 2025	41.21	40.56	40.56	41.44	40.24	40,426
September 04, 2025	40.55	41.02	41.02	41.1	40.18	63,612
September 03, 2025	40.28	40.35	40.35	40.75	40.01	81,186
September 02, 2025	40.35	40.37	40.37	40.5	40.08	44,100
August 29, 2025	41.06	40.89	40.89	41.22	40.11	85,200
August 28, 2025	41.43	40.81	40.81	41.44	40.72	47,400
August 27, 2025	40.67	41.14	41.14	41.25	40.4	41,700
August 26, 2025	40.44	40.8	40.8	41.01	39.61	65,016
August 25, 2025	40.56	40.46	40.46	40.89	40.38	39,200
August 22, 2025	38.75	40.73	40.73	40.83	38.75	110,835
August 21, 2025	38.55	38.71	38.71	38.84	38.46	55,600
August 20, 2025	38.85	38.67	38.67	38.98	38.39	78,727
August 19, 2025	38.86	38.74	38.74	39.42	38.34	41,747
August 18, 2025	38.72	38.82	38.82	38.86	38.51	28,000
August 15, 2025	39.57	38.72	38.72	39.57	38.72	93,614
August 14, 2025	39.37	39.44	39.44	39.6	38.97	41,000
August 13, 2025	39.39	39.95	39.95	39.95	39.16	55,800
August 12, 2025	38.07	39.12	39.12	39.22	38.07	78,100
August 11, 2025	37.41	37.72	37.72	37.76	36.86	57,500
August 08, 2025	36.98	37.32	37.32	37.53	36.83	43,642
August 07, 2025	37.52	36.66	36.66	37.8	36.61	51,900
August 06, 2025	37.34	37.17	37.17	37.39	36.84	91,000
August 05, 2025	37.23	36.86	36.86	37.23	36.53	103,917
August 04, 2025	36.7	37.07	37.07	37.1	36.59	67,101
August 01, 2025	37.42	36.6	36.6	37.49	36.53	125,800
July 31, 2025	36.84	37.71	37.71	38.83	36.31	192,147
July 30, 2025	37.08	37.11	37.11	38.69	36.57	155,140
July 29, 2025	40.6	37.23	37.23	41.14	36.38	163,607
July 28, 2025	41.06	41.46	41.46	41.51	40.82	70,106
July 25, 2025	40.97	41	41	41.16	40.56	55,716

Camden National Corporation (CAC) NASDAQ