Camden National Corporation - CAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Camden National Corporation (CAC) NASDAQ