Camden National Corporation - Common Stock (CAC)

Last Price57.89

Change+0.04 (0.07%)

NASDAQ· Last Trade: Aug 1st, 1:58 AM EDT

Historical Prices For Camden National Corporation - Common Stock (CAC)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	57.90	59.03	57.30	57.89	109,034	57.89
7/30/2026	58.48	59.50	57.63	57.85	141,348	57.85
7/29/2026	57.34	59.31	56.40	58.48	147,155	58.48
7/28/2026	55.87	58.65	54.78	57.85	151,591	57.85
7/27/2026	55.18	55.87	54.41	54.81	85,059	54.81
7/24/2026	53.90	55.17	53.85	54.63	102,789	54.63
7/23/2026	52.95	53.78	52.53	53.60	122,012	53.60
7/22/2026	54.18	54.18	53.24	53.63	84,832	53.63
7/21/2026	54.13	54.49	53.49	54.23	84,457	54.23
7/20/2026	54.12	54.45	53.44	54.28	105,340	54.28
7/17/2026	55.23	55.40	54.06	54.20	102,410	54.20
7/16/2026	54.08	55.98	53.95	55.59	88,953	55.59
7/15/2026	53.44	54.44	53.07	54.16	61,872	54.16
7/14/2026	54.02	54.54	53.58	53.84	84,615	53.42
7/13/2026	53.94	54.59	53.47	53.92	106,509	53.50
7/10/2026	53.57	54.42	53.00	53.73	85,246	53.31
7/09/2026	52.98	53.97	52.15	53.67	160,101	53.25
7/08/2026	53.81	53.87	52.75	52.88	82,419	52.47
7/07/2026	54.93	55.49	53.21	53.93	78,902	53.51
7/06/2026	54.31	55.70	54.09	54.86	78,591	54.43
7/02/2026	55.96	56.23	54.27	54.58	84,961	54.15
7/01/2026	54.60	55.89	54.57	55.79	113,801	55.35
6/30/2026	53.96	54.30	53.17	54.22	125,612	53.80
6/29/2026	54.17	54.43	53.41	53.96	91,797	53.54
6/26/2026	53.43	54.79	52.60	54.33	484,959	53.91
6/25/2026	53.13	53.77	52.88	53.13	72,158	52.72
6/24/2026	52.90	53.35	52.51	53.17	99,420	52.76
6/23/2026	51.95	53.00	50.98	52.78	101,875	52.37
6/22/2026	51.34	52.39	49.20	51.86	91,954	51.46
6/18/2026	51.75	52.53	51.24	51.49	293,197	51.09
6/17/2026	51.65	52.73	50.74	51.29	99,171	50.89
6/16/2026	52.37	52.83	51.43	51.79	99,882	51.39
6/15/2026	53.38	53.58	51.69	51.89	71,799	51.49
6/12/2026	52.22	52.88	51.66	52.68	83,868	52.27
6/11/2026	52.26	52.71	51.31	51.74	107,907	51.34
6/10/2026	51.49	52.21	51.22	51.80	70,825	51.40
6/09/2026	50.78	52.37	50.51	51.24	67,304	50.84
6/08/2026	50.50	51.50	45.58	50.72	65,845	50.32
6/05/2026	50.50	50.98	50.14	50.50	47,623	50.11
6/04/2026	49.17	50.53	49.17	50.38	53,835	49.99
6/03/2026	49.96	50.19	48.41	48.46	70,348	48.08
6/02/2026	48.57	50.45	48.57	50.36	101,169	49.97
6/01/2026	49.56	50.07	48.54	48.98	151,925	48.60
5/29/2026	0.00	50.31	49.66	50.03	132,933	49.64
5/28/2026	49.90	50.28	49.24	49.76	154,279	49.37
5/27/2026	50.50	51.05	49.89	50.09	127,000	49.70
5/26/2026	49.60	50.35	49.13	50.25	70,304	49.86
5/22/2026	49.47	49.78	49.12	49.32	76,201	48.94
5/21/2026	48.77	49.48	48.33	49.42	103,010	49.03
5/20/2026	48.11	49.53	47.72	49.20	80,691	48.82
5/19/2026	48.08	48.38	47.71	48.25	75,849	47.87
5/18/2026	47.65	49.28	47.53	48.31	102,693	47.93
5/15/2026	47.12	47.88	46.99	47.34	114,956	46.97
5/14/2026	47.82	48.37	47.45	47.53	83,760	47.16
5/13/2026	47.74	48.09	47.30	47.52	102,303	47.15
5/12/2026	48.06	48.19	47.22	48.05	160,077	47.68
5/11/2026	49.10	49.15	47.90	48.02	78,485	47.65
5/08/2026	48.62	49.38	48.55	49.30	90,741	48.92
5/07/2026	49.32	49.65	48.44	48.62	123,073	48.24
5/06/2026	49.32	49.97	48.80	49.11	126,093	48.73
5/05/2026	48.21	49.09	47.75	48.83	67,632	48.45
5/04/2026	48.55	48.95	47.85	48.07	82,114	47.70
5/01/2026	48.34	49.32	47.79	48.84	66,004	48.46