5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+30.01%
YEAR-TO-DATE PERFORMANCE
+15.56%
1 YEAR PERFORMANCE
+27.36%
Camden National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.32 | $49.11 (-0.43%) | $49.97 | $48.80 | 126.09 K | $835.14 M |
| 05/05/2026 | $48.21 | $48.83 (1.29%) | $49.09 | $47.75 | 67.63 K | $828.35 M |
| 05/04/2026 | $48.55 | $48.07 (-0.99%) | $48.96 | $47.85 | 82.11 K | $815.46 M |
| 05/01/2026 | $48.34 | $48.84 (1.03%) | $49.32 | $47.79 | 66.00 K | $828.52 M |
| 04/30/2026 | $47.78 | $48.17 (0.82%) | $49.14 | $47.25 | 102.43 K | $817.16 M |
| 04/29/2026 | $50.59 | $47.97 (-5.18%) | $50.59 | $47.81 | 162.60 K | $807.58 M |
| 04/28/2026 | $52.49 | $50.67 (-3.47%) | $53.71 | $50.50 | 123.50 K | $853.03 M |
| 04/27/2026 | $49.58 | $50.40 (1.65%) | $50.50 | $49.58 | 73.44 K | $848.49 M |
| 04/24/2026 | $49.80 | $49.68 (-0.24%) | $50.16 | $48.78 | 68.00 K | $836.37 M |
| 04/23/2026 | $49.65 | $49.88 (0.46%) | $49.88 | $49.29 | 62.91 K | $839.73 M |
| 04/22/2026 | $49.30 | $49.38 (0.16%) | $49.61 | $49.01 | 61.32 K | $831.32 M |
| 04/21/2026 | $50.24 | $49.16 (-2.15%) | $51.04 | $48.99 | 103.20 K | $827.61 M |
| 04/20/2026 | $51.08 | $50.43 (-1.27%) | $51.46 | $50.39 | 90.60 K | $848.99 M |
| 04/17/2026 | $50.36 | $51.20 (1.67%) | $52.17 | $50.18 | 126.50 K | $861.96 M |
| 04/16/2026 | $50.27 | $49.66 (-1.21%) | $50.29 | $49.55 | 115.81 K | $836.03 M |
| 04/15/2026 | $50.70 | $50.38 (-0.63%) | $50.89 | $49.94 | 91.32 K | $848.15 M |
| 04/14/2026 | $51.10 | $51.12 (0.04%) | $51.34 | $50.32 | 104.40 K | $860.61 M |
| 04/13/2026 | $50.77 | $51.17 (0.79%) | $51.28 | $50.30 | 110.42 K | $861.45 M |
| 04/10/2026 | $51.12 | $50.82 (-0.59%) | $51.23 | $50.38 | 131.13 K | $855.56 M |
| 04/09/2026 | $50.21 | $51.27 (2.11%) | $51.38 | $49.63 | 140.92 K | $863.13 M |
| 04/08/2026 | $50.47 | $50.31 (-0.32%) | $50.66 | $49.80 | 115.90 K | $846.97 M |
| 04/07/2026 | $48.98 | $49.07 (0.18%) | $49.19 | $48.23 | 136.22 K | $826.10 M |
| 04/06/2026 | $48.20 | $49.00 (1.66%) | $49.11 | $47.89 | 74.03 K | $824.92 M |
| 04/02/2026 | $47.48 | $48.23 (1.58%) | $48.25 | $47.48 | 64.20 K | $811.96 M |
| 04/01/2026 | $47.70 | $48.18 (1.01%) | $48.83 | $47.70 | 87.20 K | $811.11 M |
| 03/31/2026 | $47.51 | $47.45 (-0.13%) | $47.84 | $46.81 | 129.63 K | $798.82 M |
| 03/30/2026 | $46.37 | $47.03 (1.42%) | $47.18 | $46.31 | 86.12 K | $791.75 M |
| 03/27/2026 | $46.53 | $46.20 (-0.71%) | $46.86 | $46.10 | 100.34 K | $777.78 M |
| 03/26/2026 | $46.30 | $46.91 (1.32%) | $47.08 | $46.17 | 69.70 K | $789.73 M |
| 03/25/2026 | $47.12 | $46.60 (-1.1%) | $47.31 | $46.28 | 89.60 K | $784.51 M |
| 03/24/2026 | $46.10 | $46.74 (1.39%) | $47.19 | $46.00 | 74.52 K | $786.87 M |
| 03/23/2026 | $46.51 | $46.57 (0.13%) | $47.35 | $45.13 | 183.10 K | $784.01 M |
| 03/20/2026 | $45.71 | $45.26 (-0.98%) | $45.78 | $44.93 | 201.71 K | $761.96 M |
| 03/19/2026 | $44.87 | $45.71 (1.87%) | $46.01 | $44.59 | 112.33 K | $769.53 M |
| 03/18/2026 | $45.27 | $45.15 (-0.27%) | $45.58 | $44.78 | 89.00 K | $760.10 M |
| 03/17/2026 | $46.09 | $45.63 (-1%) | $46.30 | $45.40 | 84.60 K | $768.18 M |
| 03/16/2026 | $45.86 | $45.95 (0.2%) | $46.36 | $45.58 | 53.64 K | $773.57 M |
| 03/13/2026 | $46.24 | $45.48 (-1.64%) | $46.32 | $45.01 | 74.31 K | $765.66 M |
| 03/12/2026 | $44.48 | $45.99 (3.39%) | $46.02 | $44.47 | 102.12 K | $774.25 M |
| 03/11/2026 | $45.43 | $45.41 (-0.04%) | $45.89 | $45.15 | 67.10 K | $764.48 M |
| 03/10/2026 | $45.61 | $45.84 (0.5%) | $46.85 | $45.61 | 68.86 K | $771.72 M |
| 03/09/2026 | $44.96 | $45.83 (1.94%) | $46.05 | $43.54 | 87.22 K | $771.55 M |
| 03/06/2026 | $44.85 | $45.92 (2.39%) | $46.07 | $43.85 | 125.84 K | $773.07 M |
| 03/05/2026 | $46.77 | $46.11 (-1.41%) | $46.87 | $45.85 | 72.95 K | $776.27 M |
| 03/04/2026 | $47.06 | $47.25 (0.4%) | $47.69 | $46.60 | 73.74 K | $795.46 M |
| 03/03/2026 | $45.63 | $46.76 (2.48%) | $46.98 | $45.58 | 74.10 K | $787.21 M |
| 03/02/2026 | $45.61 | $46.90 (2.83%) | $47.26 | $45.03 | 71.51 K | $789.57 M |
| 02/27/2026 | $47.38 | $46.16 (-2.57%) | $47.53 | $45.86 | 207.83 K | $777.11 M |
| 02/26/2026 | $48.49 | $48.24 (-0.52%) | $49.11 | $47.66 | 64.70 K | $812.12 M |
| 02/25/2026 | $47.30 | $48.24 (1.99%) | $48.39 | $46.92 | 57.60 K | $812.12 M |
| 02/24/2026 | $47.01 | $46.85 (-0.34%) | $47.02 | $46.26 | 76.51 K | $788.72 M |
| 02/23/2026 | $49.19 | $46.95 (-4.55%) | $49.41 | $46.73 | 89.90 K | $790.41 M |
| 02/20/2026 | $48.62 | $49.19 (1.17%) | $49.43 | $48.00 | 69.62 K | $828.12 M |
| 02/19/2026 | $48.38 | $48.62 (0.5%) | $48.83 | $48.12 | 84.16 K | $818.52 M |
| 02/18/2026 | $50.50 | $48.73 (-3.5%) | $51.16 | $48.43 | 177.54 K | $820.37 M |
| 02/17/2026 | $50.27 | $50.56 (0.58%) | $51.11 | $50.22 | 117.70 K | $851.18 M |
| 02/13/2026 | $49.57 | $50.09 (1.05%) | $50.38 | $48.97 | 61.60 K | $843.27 M |
| 02/12/2026 | $50.03 | $49.61 (-0.84%) | $50.20 | $48.74 | 77.00 K | $835.19 M |
| 02/11/2026 | $50.22 | $49.66 (-1.12%) | $50.60 | $49.16 | 73.00 K | $836.03 M |
| 02/10/2026 | $49.96 | $49.73 (-0.46%) | $50.55 | $49.58 | 87.09 K | $837.21 M |
| 02/09/2026 | $50.31 | $50.14 (-0.34%) | $50.69 | $49.97 | 77.13 K | $844.11 M |
| 02/06/2026 | $50.36 | $50.13 (-0.46%) | $50.96 | $50.09 | 73.00 K | $843.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
