Camden National Corporation - Common Stock (CAC)

Historical Prices For Camden National Corporation - Common Stock (CAC)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	36.84	38.83	36.31	37.71	192,147	37.71
7/30/2025	37.08	38.69	36.57	37.11	155,140	37.11
7/29/2025	40.60	41.14	36.38	37.23	163,607	37.23
7/28/2025	41.06	41.51	40.82	41.46	70,106	41.46
7/25/2025	40.97	41.16	40.56	41.00	55,716	41.00
7/24/2025	41.81	42.19	40.90	40.95	53,652	40.95
7/23/2025	42.55	42.55	41.70	41.87	38,118	41.87
7/22/2025	42.53	42.72	42.16	42.17	42,321	42.17
7/21/2025	42.34	42.92	42.04	42.29	41,571	42.29
7/18/2025	42.73	42.73	42.03	42.27	62,557	42.27
7/17/2025	41.69	42.56	41.30	42.43	117,988	42.43
7/16/2025	41.90	42.09	41.12	41.89	51,855	41.89
7/15/2025	43.15	43.39	41.57	41.58	62,809	41.58
7/14/2025	42.64	43.51	42.64	43.51	62,136	43.09
7/11/2025	43.27	43.31	42.55	42.58	89,219	42.17
7/10/2025	43.31	43.72	43.27	43.50	74,473	43.08
7/09/2025	43.66	43.66	42.85	43.31	69,998	42.89
7/08/2025	43.16	43.78	43.02	43.34	94,459	42.92
7/07/2025	43.02	43.69	42.78	43.03	99,386	42.61
7/03/2025	42.69	43.38	42.60	43.34	38,129	42.92
7/02/2025	41.98	42.67	41.75	42.59	76,765	42.18
7/01/2025	40.48	42.32	40.46	41.88	54,986	41.48
6/30/2025	40.84	40.84	40.45	40.58	65,520	40.19
6/27/2025	40.56	40.92	40.35	40.72	121,129	40.33
6/26/2025	39.71	40.54	39.45	40.51	45,122	40.12
6/25/2025	40.14	40.23	38.11	39.65	57,459	39.27
6/24/2025	39.98	40.71	39.62	40.14	49,633	39.75
6/23/2025	38.57	39.72	38.55	39.72	45,857	39.34
6/20/2025	38.77	39.13	38.30	38.57	96,434	38.20
6/18/2025	38.03	38.72	37.95	38.42	40,974	38.05
6/17/2025	38.23	38.63	37.99	38.09	47,919	37.72
6/16/2025	39.13	39.13	38.39	38.59	43,213	38.22
6/13/2025	39.52	39.52	38.64	38.70	68,030	38.33
6/12/2025	39.98	39.98	39.57	39.92	42,237	39.53
6/11/2025	40.48	40.48	40.00	40.11	42,824	39.72
6/10/2025	39.92	40.40	39.76	40.26	36,991	39.87
6/09/2025	39.57	40.13	39.44	39.77	48,487	39.39
6/06/2025	39.22	39.56	39.03	39.53	58,633	39.15
6/05/2025	38.81	38.81	38.27	38.61	50,006	38.24
6/04/2025	39.65	40.02	38.78	38.81	49,029	38.44
6/03/2025	38.83	39.63	38.80	39.51	49,198	39.13
6/02/2025	39.36	39.78	38.71	38.93	43,181	38.55
5/30/2025	39.92	39.94	39.32	39.34	94,197	38.96
5/29/2025	39.77	39.94	39.33	39.94	35,488	39.55
5/28/2025	40.13	40.17	39.60	39.73	35,506	39.35
5/27/2025	39.82	40.32	39.18	40.32	45,936	39.93
5/23/2025	38.50	39.42	38.50	39.32	56,489	38.94
5/22/2025	39.76	40.11	39.47	39.60	43,109	39.22
5/21/2025	40.80	41.10	39.84	39.86	51,363	39.48
5/20/2025	41.22	41.36	40.90	41.17	40,296	40.77
5/19/2025	40.78	41.31	40.66	41.23	36,156	40.83
5/16/2025	41.34	41.48	41.02	41.21	62,976	40.81
5/15/2025	41.24	41.60	41.19	41.49	40,460	41.09
5/14/2025	41.20	41.57	40.66	41.08	65,371	40.68
5/13/2025	41.40	41.46	41.04	41.31	50,152	40.91
5/12/2025	41.11	41.98	40.90	41.01	65,293	40.61
5/09/2025	40.25	40.25	39.77	39.92	41,194	39.53
5/08/2025	39.80	40.40	39.42	40.23	64,012	39.84
5/07/2025	39.60	40.10	38.64	39.25	82,253	38.87
5/06/2025	38.03	39.92	38.03	39.36	74,067	38.98
5/05/2025	39.42	39.91	38.73	39.61	49,089	39.23
5/02/2025	38.70	39.65	38.46	39.59	61,606	39.21
5/01/2025	38.57	39.02	37.80	38.66	62,083	38.29