Cambridge Bancorp (CATC) NASDAQ

Currency In USD

CATC Historical Return

If you invested $1000 in Cambridge Bancorp (CATC) 10 years ago, it would be worth $5,971.77 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $2,832.86. This corresponds to total returns of 497.18%, 183.29%, respectively, with annualized returns of 19.56%, 23.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CATC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2024	73.59	73.59	73.59	73.59	73.59	0
July 12, 2024	75.02	73.59	73.59	75.62	73.54	222,979
July 11, 2024	72.88	73.9	73.9	74.18	72.52	113,193
July 10, 2024	68.35	71.35	71.35	71.35	68.35	45,667
July 09, 2024	68.19	68.9	68.9	68.93	67.37	20,146
July 08, 2024	68.65	67.94	67.94	68.65	67.82	18,895
July 05, 2024	68.82	67.66	67.66	68.82	67.66	23,453
July 03, 2024	69.79	69.27	69.27	70.17	69.18	10,904
July 02, 2024	67.97	70.03	70.03	70.03	67.97	13,401
July 01, 2024	69.3	68.27	68.27	69.69	68.13	20,734
June 28, 2024	67.5	69	69	69.64	67.5	265,811
June 27, 2024	66.07	66.89	66.89	67	65.81	19,548
June 26, 2024	64.52	65.49	65.49	66.17	64.52	28,987
June 25, 2024	66.02	65.11	65.11	66.32	65.11	13,710
June 24, 2024	64.97	66.02	66.02	66.25	64.97	32,805
June 21, 2024	64.79	64.13	64.13	64.79	63.56	31,900
June 20, 2024	65.28	64.62	64.62	65.78	64.62	11,302
June 18, 2024	64.91	65.19	65.19	66.53	64.49	50,210
June 17, 2024	64.71	65.11	65.11	65.44	62.57	66,738
June 14, 2024	64.47	64.58	64.58	65.07	64.11	39,252
June 13, 2024	64.82	64.86	64.86	65.27	64.02	15,062
June 12, 2024	65	65.34	65.34	67.65	65	28,436
June 11, 2024	62.87	63.42	63.42	63.78	61.86	17,436
June 10, 2024	64.36	63.56	63.56	64.36	62.99	44,974
June 07, 2024	65.23	64.36	64.36	65.23	64.16	30,864
June 06, 2024	65.28	65.4	65.4	65.55	64.72	14,019
June 05, 2024	65.83	65.35	65.35	66.06	65.12	9,752
June 04, 2024	65.55	65.68	65.68	66.26	65.41	11,599
June 03, 2024	67.18	66.8	66.8	67.61	66.61	31,813
May 31, 2024	66.48	66.94	66.94	67.34	66.48	14,037
May 30, 2024	65.5	66.23	66.23	66.63	65.28	19,151
May 29, 2024	64.68	64.88	64.88	65.86	64.68	19,802
May 28, 2024	65.35	65.96	65.96	67.17	65.16	39,925
May 24, 2024	66.33	65.7	65.7	66.37	65.36	7,674
May 23, 2024	68.55	65.91	65.91	68.55	65.72	22,910
May 22, 2024	68.33	68.59	68.59	68.71	68.19	15,830
May 21, 2024	68.7	68.76	68.76	69.15	68.51	28,374
May 20, 2024	69.71	67.84	67.84	69.71	67.75	13,158
May 17, 2024	69.88	69.91	69.91	70.81	69.88	14,622
May 16, 2024	68.61	69.57	69.57	69.57	68.61	15,320
May 15, 2024	67.98	68.36	68.36	68.39	67.63	15,409
May 14, 2024	67.46	67.57	67.57	67.99	67.15	17,102
May 13, 2024	67.35	66.5	66.5	67.9	66.5	50,533
May 10, 2024	66.52	67.17	67.17	67.21	66.52	24,711
May 09, 2024	66.47	67.12	67.12	67.12	66.47	10,568
May 08, 2024	65.54	66.17	66.17	66.53	65.25	17,340
May 07, 2024	66.82	66.23	65.56	67.41	66.15	13,943
May 06, 2024	66.84	66.8	66.12	67.11	65.75	19,418
May 03, 2024	67.09	66.77	66.09	67.25	65.93	22,531
May 02, 2024	64.15	65.65	64.99	65.8	63.87	63,743
May 01, 2024	61.92	63.14	62.5	64.41	61.65	19,708
April 30, 2024	62.53	61.37	60.75	62.99	61.22	17,940
April 29, 2024	64.01	62.66	62.03	64.02	62.48	25,125
April 26, 2024	64.67	64.28	63.63	65.74	64.23	12,370
April 25, 2024	63.9	63.41	62.77	63.9	63.22	11,011
April 24, 2024	62.07	64.72	64.07	64.72	62.07	10,210
April 23, 2024	63.35	63.71	63.07	64.68	63.35	10,159
April 22, 2024	62.85	62.76	62.13	64.15	62.76	10,023
April 19, 2024	60.29	62.95	62.31	62.95	60.29	12,080
April 18, 2024	61.06	60.65	60.04	61.09	60.44	17,977