Get the Stockscreener App
40.32
2.34%
1.00
After Hours:
40.32
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Camden National Corp Stock (CAC) Price History
The historical daily chart and data for Camden National Corp stock (CAC), adjusted for splits and dividends, show that the latest closing stock price as of May 27, 2025, is $40.32.
- Camden National Corp all-time high stock price is $52.16, occurred on January 26, 2022.
- The lowest Camden National Corp stock price recorded was $23.01 on February 06, 2014. Since then, Camden National Corp's stock price has risen over 75.20% to $40.32 now.
- The 52-week high stock price for CAC is $50.07, representing a 24.18% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for CAC is $30.78, indicating a -23.66% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Camden National Corp (CAC) stock in the beginning of 2024 was $49.27. The stock closed the year at $41.69, a loss of over -15.38% for the year.
The table below shows more information about CAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $40.32 | $39.18 | $1.14 | 45,933.0 | +2.54% |
| May 23, 2025 | $39.42 | $38.50 | $0.92 | 56,489.0 | -0.71% |
| May 22, 2025 | $40.11 | $39.47 | $0.64 | 43,109.0 | -0.65% |
| May 21, 2025 | $41.10 | $39.84 | $1.26 | 51,363.0 | -3.18% |
| May 20, 2025 | $41.36 | $40.90 | $0.46 | 40,296.0 | -0.15% |
| May 19, 2025 | $41.31 | $40.66 | $0.645 | 36,156.0 | +0.05% |
| May 16, 2025 | $41.48 | $41.02 | $0.465 | 62,976.0 | -0.67% |
| May 15, 2025 | $41.60 | $41.19 | $0.41 | 40,460.0 | +1.00% |
| May 14, 2025 | $41.57 | $40.66 | $0.905 | 65,371.0 | -0.56% |
| May 13, 2025 | $41.46 | $41.04 | $0.42 | 50,152.0 | +0.73% |
| May 12, 2025 | $41.98 | $40.90 | $1.08 | 65,293.0 | +2.73% |
| May 09, 2025 | $40.25 | $39.77 | $0.475 | 41,194.0 | -0.77% |
| May 08, 2025 | $40.40 | $39.42 | $0.98 | 64,012.0 | +2.50% |
| May 07, 2025 | $40.10 | $38.64 | $1.46 | 82,249.0 | -0.28% |
| May 06, 2025 | $39.92 | $38.03 | $1.89 | 74,067.0 | -0.63% |
| May 05, 2025 | $39.91 | $38.73 | $1.17 | 49,089.0 | +0.05% |
| May 02, 2025 | $39.65 | $38.46 | $1.19 | 61,606.0 | +2.41% |
| May 01, 2025 | $39.02 | $37.80 | $1.22 | 62,083.0 | +0.36% |
| Apr 30, 2025 | $39.04 | $37.56 | $1.48 | 90,990.0 | -1.78% |
| Apr 29, 2025 | $39.30 | $38.67 | $0.63 | 46,868.0 | +1.03% |
Camden National Corp Stock (CAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Camden National Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Camden National Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Camden National Corp Stock (CAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $41.98 | $37.80 | $4.18 | 1,037,831.0 | +4.67% |
| Apr, 2025 | $40.49 | $34.53 | $5.96 | 2,139,461.0 | -4.82% |
| Mar, 2025 | $44.64 | $39.92 | $4.72 | 1,881,698.0 | -7.98% |
| Feb, 2025 | $46.62 | $42.33 | $4.29 | 1,206,601.0 | -3.04% |
| Jan, 2025 | $46.48 | $40.37 | $6.12 | 1,696,689.0 | +6.13% |
Camden National Corp Stock (CAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.66 | $42.03 | $5.63 | 1,143,823.0 | -9.21% |
| Nov, 2024 | $50.07 | $41.12 | $8.95 | 1,182,301.0 | +12.30% |
| Oct, 2024 | $43.75 | $38.23 | $5.52 | 1,150,267.0 | +1.52% |
| Sep, 2024 | $41.48 | $36.87 | $4.62 | 1,302,313.0 | +3.35% |
| Aug, 2024 | $41.75 | $34.98 | $6.77 | 883,852.0 | -4.08% |
| Jul, 2024 | $43.44 | $31.79 | $11.65 | 1,492,902.0 | +26.30% |
| Jun, 2024 | $33.68 | $30.78 | $2.90 | 1,190,530.0 | +1.79% |
| May, 2024 | $33.68 | $31.29 | $2.39 | 680,309.0 | +3.84% |
| Apr, 2024 | $33.55 | $28.62 | $4.93 | 895,192.0 | -6.86% |
| Mar, 2024 | $34.92 | $30.29 | $4.63 | 930,662.0 | +5.48% |
| Feb, 2024 | $36.41 | $31.09 | $5.32 | 865,267.0 | -11.80% |
| Jan, 2024 | $38.44 | $35.18 | $3.26 | 882,155.0 | -4.25% |
Camden National Corp Stock (CAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.70 | $33.63 | $6.07 | 884,880.0 | +11.50% |
| Nov, 2023 | $35.54 | $28.07 | $7.47 | 855,110.0 | +15.74% |
| Oct, 2023 | $30.10 | $26.52 | $3.58 | 1,214,800.0 | +3.33% |
| Sep, 2023 | $33.43 | $27.92 | $5.51 | 952,640.0 | -13.94% |
| Aug, 2023 | $36.84 | $32.27 | $4.57 | 705,215.0 | -5.18% |
| Jul, 2023 | $35.59 | $29.34 | $6.25 | 1,089,381.0 | +11.66% |
| Jun, 2023 | $33.94 | $28.80 | $5.14 | 1,638,106.0 | +4.95% |
| May, 2023 | $32.71 | $28.23 | $4.48 | 1,061,524.0 | -7.64% |
| Apr, 2023 | $36.45 | $31.09 | $5.36 | 773,980.0 | -11.72% |
| Mar, 2023 | $41.79 | $34.62 | $7.17 | 1,424,415.0 | -12.05% |
| Feb, 2023 | $42.65 | $39.21 | $3.44 | 847,713.0 | -2.56% |
| Jan, 2023 | $42.95 | $40.64 | $2.31 | 693,671.0 | +1.30% |
2.76%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):