Camden National Corporation - CAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.48	44.12	44.12	44.48	44.01	66,448
January 12, 2026	44.34	44.15	44.15	44.73	44.02	79,504
January 09, 2026	45.42	44.65	44.65	46.42	44.58	89,313
January 08, 2026	43.74	45.1	45.1	45.26	43.74	83,400
January 07, 2026	45	44.02	44.02	45.11	43.64	104,233
January 06, 2026	43.87	44.9	44.9	44.93	43.54	207,000
January 05, 2026	42.92	44.15	44.15	44.82	42.5	102,763
January 02, 2026	43.47	43.03	43.03	43.48	42.55	71,929
December 31, 2025	43.99	43.38	43.38	43.99	43.29	65,000
December 30, 2025	44.49	43.8	43.8	44.49	43.68	44,738
December 29, 2025	44.51	44.36	44.36	44.51	44.16	45,500
December 26, 2025	44.58	44.56	44.56	44.72	44.41	27,940
December 24, 2025	44.9	44.78	44.78	45.04	44.61	29,000
December 23, 2025	45.1	44.69	44.69	45.46	44.69	62,600
December 22, 2025	45.91	45.37	45.37	46.14	45.31	76,724
December 19, 2025	46.27	45.95	45.95	46.27	45.48	230,000
December 18, 2025	46.19	46.47	46.47	46.8	46.16	76,629
December 17, 2025	45.66	45.93	45.93	46.49	45.66	115,900
December 16, 2025	45.85	45.81	45.81	46.14	44.69	88,705
December 15, 2025	45.37	45.68	45.68	45.96	43.6	89,400
December 12, 2025	44.99	45.21	45.21	45.45	44.49	74,275
December 11, 2025	44.36	44.7	44.7	45.04	44.26	82,326
December 10, 2025	43.04	44.36	44.36	44.75	42.9	135,638
December 09, 2025	42.81	43.12	43.12	43.51	42.81	53,900
December 08, 2025	42.44	42.77	42.77	43.13	42.44	89,600
December 05, 2025	42.4	42.37	42.37	43.29	41.38	53,700
December 04, 2025	42.87	42.64	42.64	43.29	42.51	57,234
December 03, 2025	41.22	42.87	42.87	43.23	41.22	72,300
December 02, 2025	41.31	41.07	41.07	41.56	40.79	83,656
December 01, 2025	40.22	40.98	40.98	41.49	40.22	63,911
November 28, 2025	40.35	40.44	40.44	40.59	40.17	31,145
November 26, 2025	41.28	40.54	40.54	41.52	40.22	153,627
November 25, 2025	40.33	41.55	41.55	41.6	39.86	71,400
November 24, 2025	39.81	40.03	40.03	40.12	39.31	85,300
November 21, 2025	38.35	39.91	39.91	40.14	38.18	92,341
November 20, 2025	38.91	38.23	38.23	39.32	38.05	44,500
November 19, 2025	38.09	38.44	38.44	38.47	37.87	54,308
November 18, 2025	38.29	38.17	38.17	38.95	38.17	37,200
November 17, 2025	39.37	38.34	38.34	39.7	38.1	65,028
November 14, 2025	38.92	39.46	39.46	39.9	38.76	53,478
November 13, 2025	39.19	39.43	39.43	39.63	39.17	66,200
November 12, 2025	38.59	39.25	39.25	39.86	38.59	56,762
November 11, 2025	38.78	39.22	39.22	39.32	38.38	38,000
November 10, 2025	39.08	38.84	38.84	39.33	38.55	48,438
November 07, 2025	38.4	38.83	38.83	38.85	38.31	52,600
November 06, 2025	38.96	38.56	38.56	39	38.44	59,303
November 05, 2025	38.42	39.2	39.2	39.35	38.42	51,600
November 04, 2025	38.3	38.25	38.25	38.78	37.96	65,714
November 03, 2025	38.12	38.49	38.49	38.5	37.78	44,200
October 31, 2025	38.73	38.15	38.15	38.73	37.78	95,212
October 30, 2025	38.69	38.79	38.79	39.89	38.4	88,500
October 29, 2025	37.35	38.81	38.81	39.72	37.31	146,434
October 28, 2025	38.17	37.71	37.71	38.96	37.01	118,420
October 27, 2025	37.66	37.13	37.13	37.72	37.13	56,800
October 24, 2025	37.05	37.65	37.65	37.72	36.83	51,193
October 23, 2025	37.04	36.69	36.69	37.06	36.62	38,500
October 22, 2025	37.08	37.11	37.11	37.5	36.9	46,400
October 21, 2025	36.67	36.98	36.98	37.14	36.65	47,200
October 20, 2025	35.92	36.79	36.79	36.81	35.5	61,718
October 17, 2025	35.51	35.69	35.69	36.07	35.43	76,800

Camden National Corporation (CAC) NASDAQ