Camden National (CAC) went public on October 7, 1997, when it opened at a split-adjusted price of $3.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $38.25 | $38.42 | $37.89 | $38.17 | 53,504 |
September 2025 | $40.35 | $41.74 | $38.08 | $38.59 | 1,350,341 |
August 2025 | $37.42 | $41.44 | $36.53 | $40.89 | 1,402,464 |
July 2025 | $40.09 | $43.39 | $36.31 | $37.71 | 1,767,138 |
June 2025 | $38.98 | $40.53 | $37.58 | $40.19 | 1,101,876 |
May 2025 | $38.20 | $41.57 | $37.44 | $38.96 | 1,157,096 |
April 2025 | $39.46 | $39.64 | $33.81 | $38.15 | 2,149,864 |
March 2025 | $43.12 | $43.71 | $39.09 | $39.62 | 2,100,332 |
February 2025 | $43.02 | $45.65 | $41.45 | $43.06 | 1,233,151 |
January 2025 | $41.88 | $45.51 | $39.14 | $44.41 | 1,752,678 |
December 2024 | $45.71 | $46.21 | $40.75 | $41.44 | 1,268,132 |
November 2024 | $41.04 | $48.55 | $39.87 | $45.68 | 1,290,016 |
October 2024 | $39.36 | $42.42 | $36.69 | $40.68 | 1,202,788 |
September 2024 | $38.41 | $39.82 | $35.39 | $39.66 | 1,371,278 |
August 2024 | $40.07 | $40.07 | $33.57 | $38.37 | 908,518 |
July 2024 | $30.69 | $41.69 | $30.15 | $40.01 | 1,549,362 |
June 2024 | $31.18 | $31.94 | $29.19 | $31.30 | 1,231,800 |
May 2024 | $29.68 | $31.94 | $29.68 | $30.75 | 700,642 |
April 2024 | $31.38 | $31.38 | $27.14 | $29.61 | 930,994 |
March 2024 | $29.55 | $32.66 | $28.33 | $31.35 | 930,662 |
February 2024 | $34.05 | $34.05 | $29.08 | $29.72 | 865,275 |
January 2024 | $34.52 | $35.65 | $32.90 | $33.70 | 866,922 |
December 2023 | $31.28 | $36.71 | $31.09 | $34.79 | 885,110 |
November 2023 | $26.82 | $32.86 | $25.95 | $31.21 | 855,175 |
October 2023 | $25.75 | $27.42 | $24.52 | $26.96 | 1,215,937 |
