Camden National CorporationCACNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $45.55 | $45.60 | $45.14 | $45.31 | 62,827 |
| 1/15/2026 | $44.35 | $45.77 | $42.21 | $45.68 | 72,944 |
| 1/14/2026 | $43.94 | $44.93 | $43.94 | $44.93 | 87,500 |
| 1/13/2026 | $44.48 | $44.48 | $44.01 | $44.12 | 69,900 |
| 1/12/2026 | $44.34 | $44.73 | $44.02 | $44.15 | 79,504 |
| 1/9/2026 | $45.42 | $46.42 | $44.58 | $44.65 | 89,313 |
| 1/8/2026 | $43.74 | $45.26 | $43.74 | $45.10 | 83,400 |
| 1/7/2026 | $45.00 | $45.11 | $43.63 | $44.02 | 105,600 |
| 1/6/2026 | $43.87 | $44.93 | $43.54 | $44.90 | 207,000 |
| 1/5/2026 | $42.92 | $44.82 | $42.50 | $44.15 | 102,763 |
| 1/2/2026 | $43.47 | $43.48 | $42.55 | $43.03 | 71,929 |
| 12/31/2025 | $43.99 | $43.99 | $43.29 | $43.38 | 65,000 |
| 12/30/2025 | $44.49 | $44.49 | $43.68 | $43.80 | 44,738 |
| 12/29/2025 | $44.51 | $44.51 | $44.16 | $44.36 | 45,500 |
| 12/26/2025 | $44.58 | $44.72 | $44.41 | $44.56 | 27,940 |
| 12/24/2025 | $44.90 | $45.04 | $44.61 | $44.78 | 29,000 |
| 12/23/2025 | $45.10 | $45.46 | $44.69 | $44.69 | 62,600 |
| 12/22/2025 | $45.91 | $46.14 | $45.31 | $45.37 | 76,724 |
| 12/19/2025 | $46.27 | $46.27 | $45.48 | $45.95 | 230,000 |
| 12/18/2025 | $46.19 | $46.80 | $46.16 | $46.47 | 76,629 |
| 12/17/2025 | $45.66 | $46.49 | $45.66 | $45.93 | 115,900 |
| 12/16/2025 | $45.85 | $46.14 | $44.69 | $45.81 | 88,705 |
| 12/15/2025 | $45.37 | $45.96 | $43.60 | $45.68 | 89,400 |
| 12/12/2025 | $44.99 | $45.45 | $44.49 | $45.21 | 74,300 |
| 12/11/2025 | $44.36 | $45.04 | $44.26 | $44.70 | 82,326 |
| 12/10/2025 | $43.04 | $44.75 | $42.90 | $44.36 | 135,638 |
| 12/9/2025 | $42.81 | $43.51 | $42.81 | $43.12 | 53,900 |
| 12/8/2025 | $42.44 | $43.13 | $42.44 | $42.77 | 89,600 |
| 12/5/2025 | $42.40 | $43.29 | $41.38 | $42.37 | 53,700 |
| 12/4/2025 | $42.75 | $43.29 | $42.51 | $42.64 | 62,441 |
| 12/3/2025 | $41.22 | $43.23 | $41.22 | $42.87 | 72,300 |
| 12/2/2025 | $41.31 | $41.56 | $40.79 | $41.07 | 83,700 |
| 12/1/2025 | $40.22 | $41.49 | $40.22 | $40.98 | 63,911 |
| 11/28/2025 | $40.35 | $40.59 | $40.17 | $40.44 | 31,145 |
| 11/26/2025 | $41.28 | $41.52 | $40.22 | $40.54 | 153,627 |
| 11/25/2025 | $40.33 | $41.60 | $39.86 | $41.55 | 71,400 |
| 11/24/2025 | $39.81 | $40.12 | $39.31 | $40.03 | 85,300 |
| 11/21/2025 | $38.35 | $40.14 | $38.18 | $39.91 | 92,341 |
| 11/20/2025 | $38.91 | $39.32 | $38.05 | $38.23 | 44,500 |
| 11/19/2025 | $38.09 | $38.47 | $37.87 | $38.44 | 54,308 |
| 11/18/2025 | $38.29 | $38.95 | $38.17 | $38.17 | 37,200 |
| 11/17/2025 | $39.37 | $39.70 | $38.10 | $38.34 | 65,028 |
| 11/14/2025 | $39.31 | $39.90 | $38.76 | $39.46 | 54,600 |
| 11/13/2025 | $39.19 | $39.63 | $39.17 | $39.43 | 66,209 |
| 11/12/2025 | $39.17 | $39.86 | $38.59 | $39.25 | 59,000 |
| 11/11/2025 | $38.78 | $39.32 | $38.38 | $39.22 | 38,000 |
| 11/10/2025 | $39.08 | $39.33 | $38.55 | $38.84 | 48,438 |
| 11/7/2025 | $38.40 | $38.85 | $38.31 | $38.83 | 52,600 |
| 11/6/2025 | $38.96 | $39.00 | $38.44 | $38.56 | 59,303 |
| 11/5/2025 | $38.42 | $39.35 | $38.42 | $39.20 | 51,600 |
| 11/4/2025 | $38.30 | $38.78 | $37.96 | $38.25 | 65,714 |
| 11/3/2025 | $38.12 | $38.50 | $37.78 | $38.49 | 44,200 |
| 10/31/2025 | $38.73 | $38.73 | $37.78 | $38.15 | 95,212 |
| 10/30/2025 | $38.69 | $39.89 | $38.40 | $38.79 | 88,500 |
| 10/29/2025 | $37.35 | $39.72 | $37.06 | $38.81 | 148,819 |
| 10/28/2025 | $38.17 | $38.96 | $37.01 | $37.71 | 118,420 |
| 10/27/2025 | $37.66 | $37.72 | $37.13 | $37.13 | 56,800 |
| 10/24/2025 | $37.05 | $37.72 | $36.83 | $37.65 | 51,201 |
| 10/23/2025 | $37.04 | $37.06 | $36.62 | $36.69 | 38,500 |
| 10/22/2025 | $37.08 | $37.50 | $36.90 | $37.11 | 46,400 |
| 10/21/2025 | $36.67 | $37.14 | $36.65 | $36.98 | 47,200 |
| 10/20/2025 | $35.92 | $36.81 | $35.50 | $36.79 | 61,718 |