Camden National Corporation - CAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	41.81	40.95	40.95	42.19	40.9	53,700
July 23, 2025	42.55	41.87	41.87	42.55	41.7	38,118
July 22, 2025	42.53	42.17	42.17	42.72	42.16	42,321
July 21, 2025	42.34	42.29	42.29	42.92	42.04	41,600
July 18, 2025	42.73	42.27	42.27	42.73	42.03	62,600
July 17, 2025	41.69	42.43	42.43	42.56	41.3	118,000
July 16, 2025	41.9	41.89	41.89	42.09	41.12	51,900
July 15, 2025	43.15	41.58	41.58	43.39	41.57	62,809
July 14, 2025	42.64	43.51	43.09	43.51	42.64	62,136
July 11, 2025	43.27	42.58	42.17	43.31	42.55	89,219
July 10, 2025	43.31	43.5	43.08	43.72	43.27	74,500
July 09, 2025	43.66	43.31	42.89	43.66	42.85	70,000
July 08, 2025	43.16	43.34	43.34	43.78	43.02	94,500
July 07, 2025	43.02	43.03	43.03	43.69	42.78	99,400
July 03, 2025	42.69	43.34	43.34	43.38	42.6	38,129
July 02, 2025	41.98	42.59	42.59	42.67	41.75	76,800
July 01, 2025	40.48	41.88	41.88	42.32	40.46	55,000
June 30, 2025	40.84	40.58	40.58	40.84	40.45	65,520
June 27, 2025	40.56	40.72	40.72	40.92	40.35	121,129
June 26, 2025	39.71	40.51	40.51	40.54	39.45	45,122
June 25, 2025	40.14	39.65	39.65	40.23	38.11	57,500
June 24, 2025	39.98	40.14	40.14	40.71	39.62	49,633
June 23, 2025	38.57	39.72	39.72	39.72	38.55	45,900
June 20, 2025	38.77	38.57	38.57	39.14	38.3	96,434
June 18, 2025	38.03	38.42	38.42	38.72	37.95	41,000
June 17, 2025	38.23	38.09	38.09	38.63	37.99	47,919
June 16, 2025	39.13	38.59	38.59	39.13	38.39	43,213
June 13, 2025	39.52	38.7	38.7	39.52	38.64	68,030
June 12, 2025	39.98	39.92	39.92	39.98	39.57	42,237
June 11, 2025	40.48	40.11	40.11	40.48	40	42,824
June 10, 2025	39.92	40.26	40.26	40.4	39.76	37,000
June 09, 2025	39.57	39.77	39.77	40.13	39.44	48,500
June 06, 2025	39.22	39.53	39.53	39.57	39.03	58,633
June 05, 2025	38.81	38.61	38.61	38.81	38.28	50,006
June 04, 2025	39.65	38.81	38.81	40.02	38.78	49,029
June 03, 2025	38.83	39.51	39.51	39.63	38.8	49,200
June 02, 2025	39.36	38.93	38.93	39.78	38.71	43,200
May 30, 2025	39.92	39.34	39.34	39.94	39.32	94,200
May 29, 2025	39.77	39.94	39.94	39.94	39.33	35,500
May 28, 2025	40.13	39.73	39.73	40.17	39.6	35,506
May 27, 2025	39.82	40.32	40.32	40.32	39.18	45,936
May 23, 2025	38.5	39.32	39.32	39.42	38.5	56,489
May 22, 2025	39.76	39.6	39.6	40.11	39.47	43,109
May 21, 2025	40.8	39.86	39.86	41.1	39.84	51,400

Camden National Corporation (CAC) NASDAQ