Price Alert

Camden National Corporati... (CAC)

NASDAQ: CAC · Real-Time Price · USD

40.56

-0.46 (-1.12%)

At close: Sep 05, 2025, 3:59 PM

40.56

0.00%

After-hours: Sep 05, 2025, 05:34 PM EDT

CAC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	41.21	41.44	40.24	40.56	40.56	-1.12%	40,426
Sep 4, 2025	40.55	41.10	40.18	41.02	41.02	1.66%	63,612
Sep 3, 2025	40.28	40.75	40.01	40.35	40.35	-0.05%	81,200
Sep 2, 2025	40.35	40.50	40.08	40.37	40.37	-1.27%	44,100
Aug 29, 2025	41.06	41.22	40.11	40.89	40.89	0.20%	85,200
Aug 28, 2025	41.43	41.44	40.72	40.81	40.81	-0.80%	47,400
Aug 27, 2025	40.67	41.25	40.40	41.14	41.14	0.83%	41,700
Aug 26, 2025	40.44	41.01	39.61	40.80	40.80	0.84%	65,016
Aug 25, 2025	40.56	40.89	40.38	40.46	40.46	-0.66%	39,200
Aug 22, 2025	38.75	40.83	38.75	40.73	40.73	5.22%	110,835
Aug 21, 2025	38.55	38.84	38.46	38.71	38.71	0.10%	55,600
Aug 20, 2025	38.85	38.98	38.39	38.67	38.67	-0.18%	78,727
Aug 19, 2025	38.86	39.42	38.34	38.74	38.74	-0.21%	41,747
Aug 18, 2025	38.72	38.86	38.51	38.82	38.82	0.26%	28,000
Aug 15, 2025	39.57	39.57	38.72	38.72	38.72	-1.83%	93,617
Aug 14, 2025	39.37	39.60	38.97	39.44	39.44	-1.28%	41,000
Aug 13, 2025	39.39	39.95	39.16	39.95	39.95	2.12%	55,800
Aug 12, 2025	38.07	39.22	38.07	39.12	39.12	3.71%	78,100
Aug 11, 2025	37.41	37.76	36.86	37.72	37.72	1.07%	57,500
Aug 8, 2025	36.98	37.53	36.83	37.32	37.32	1.80%	43,642