36.46
price down icon2.85%   -1.07
after-market After Hours: 36.45 -0.010 -0.03%
loading

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 October 10, 2025, is $36.46.
  • 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 58.43% to $36.46 now.
  • The 52-week high stock price for CAC is $50.07, representing a 37.33% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for CAC is $34.53, indicating a -5.29% decrease from the current share price, occurred on April 11, 2025.
  • 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:
Date High Low High - Low Volume % Change
Oct 10, 2025 $38.06 $36.40 $1.66 166,654.0 -2.85%
Oct 09, 2025 $39.37 $37.45 $1.92 116,993.0 -2.42%
Oct 08, 2025 $38.90 $38.31 $0.585 38,293.0 -0.26%
Oct 07, 2025 $39.53 $38.46 $1.07 41,289.0 -1.63%
Oct 06, 2025 $39.27 $38.32 $0.945 61,369.0 +2.19%
Oct 03, 2025 $38.72 $37.98 $0.745 117,421.0 +1.21%
Oct 02, 2025 $38.10 $37.50 $0.60 60,790.0 -0.71%
Oct 01, 2025 $38.41 $37.89 $0.5272 53,504.0 -1.09%
Sep 30, 2025 $39.02 $38.08 $0.94 43,426.0 -0.34%
Sep 29, 2025 $39.84 $38.64 $1.20 60,351.0 -2.64%
Sep 26, 2025 $39.79 $38.86 $0.93 139,226.0 +2.05%
Sep 25, 2025 $39.38 $38.77 $0.615 50,929.0 -0.81%
Sep 24, 2025 $40.08 $39.10 $0.98 41,081.0 -0.58%
Sep 23, 2025 $40.45 $39.47 $0.975 57,546.0 -0.33%
Sep 22, 2025 $40.34 $39.38 $0.965 69,812.0 -1.42%
Sep 19, 2025 $41.74 $40.08 $1.66 193,901.0 -3.13%
Sep 18, 2025 $41.53 $40.11 $1.42 48,904.0 +4.27%
Sep 17, 2025 $41.05 $39.50 $1.55 79,345.0 +0.05%
Sep 16, 2025 $40.25 $39.58 $0.675 53,915.0 -1.14%
Sep 15, 2025 $40.75 $40.05 $0.70 42,741.0 -0.42%
Sep 12, 2025 $40.74 $39.99 $0.7539 42,357.0 -0.61%
Sep 11, 2025 $40.77 $39.98 $0.795 58,524.0 +1.45%

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
Oct, 2025 $39.53 $36.40 $3.13 822,967.0 -5.52%
Sep, 2025 $41.74 $38.08 $3.66 1,345,718.0 -5.62%
Aug, 2025 $41.44 $36.53 $4.91 1,402,430.0 +8.43%
Jul, 2025 $43.78 $36.31 $7.47 1,753,918.0 -7.07%
Jun, 2025 $40.92 $37.95 $2.97 1,101,723.0 +3.15%
May, 2025 $41.98 $37.80 $4.18 1,157,092.0 +2.13%
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%
banks_regional TFC
$42.31
price down icon 4.38%
banks_regional NU
$14.92
price down icon 2.93%
banks_regional NWG
$14.39
price down icon 0.42%
banks_regional LYG
$4.42
price down icon 0.90%
banks_regional DB
$34.56
price down icon 1.93%
banks_regional USB
$45.28
price down icon 3.86%
Cap:     |  Volume (24h):