5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
-5.74%
3 MONTH PERFORMANCE
-8.88%
6 MONTH PERFORMANCE
+11.03%
YEAR-TO-DATE PERFORMANCE
-2.06%
1 YEAR PERFORMANCE
+28.48%
Camden National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.69 | $40.87 (0.44%) | $41.37 | $40.28 | 73,857 | $588.72 M |
| 03/11/2025 | $40.41 | $40.32 (-0.22%) | $40.89 | $39.92 | 74,400 | $585.67 M |
| 03/10/2025 | $41.04 | $40.28 (-1.85%) | $41.45 | $40.15 | 88,400 | $585.09 M |
| 03/07/2025 | $41.60 | $41.47 (-0.31%) | $41.72 | $40.99 | 39,900 | $602.37 M |
| 03/06/2025 | $41.87 | $41.71 (-0.38%) | $41.93 | $41.24 | 68,634 | $605.86 M |
| 03/05/2025 | $42.93 | $42.14 (-1.84%) | $43.17 | $41.80 | 78,545 | $612.11 M |
| 03/04/2025 | $43.22 | $42.44 (-1.8%) | $43.27 | $42.26 | 84,502 | $616.46 M |
| 03/03/2025 | $44.04 | $43.70 (-0.77%) | $44.64 | $43.55 | 108,400 | $634.77 M |
| 02/28/2025 | $43.98 | $43.98 (0%) | $44.47 | $43.44 | 168,500 | $638.83 M |
| 02/27/2025 | $43.38 | $43.59 (0.48%) | $43.84 | $43.17 | 57,101 | $633.17 M |
| 02/26/2025 | $43.47 | $43.57 (0.23%) | $43.60 | $43.04 | 50,000 | $632.88 M |
| 02/25/2025 | $42.73 | $43.50 (1.8%) | $43.97 | $42.33 | 88,515 | $631.86 M |
| 02/24/2025 | $43.46 | $43.12 (-0.78%) | $43.92 | $43.11 | 74,548 | $626.34 M |
| 02/21/2025 | $44.37 | $43.09 (-2.88%) | $44.78 | $43.09 | 66,736 | $625.91 M |
| 02/20/2025 | $44.56 | $43.91 (-1.46%) | $44.56 | $43.60 | 47,300 | $637.82 M |
| 02/19/2025 | $44.66 | $44.71 (0.11%) | $44.96 | $44.41 | 34,000 | $649.44 M |
| 02/18/2025 | $43.77 | $45.02 (2.86%) | $45.21 | $43.27 | 68,700 | $653.94 M |
| 02/14/2025 | $44.23 | $44.57 (0.77%) | $45.28 | $43.25 | 48,700 | $647.40 M |
| 02/13/2025 | $44.57 | $44.72 (0.34%) | $44.73 | $44.29 | 38,400 | $649.58 M |
| 02/12/2025 | $45.00 | $44.41 (-1.31%) | $45.01 | $44.40 | 50,240 | $645.08 M |
| 02/11/2025 | $44.60 | $45.57 (2.17%) | $45.57 | $44.60 | 64,813 | $661.93 M |
| 02/10/2025 | $45.36 | $44.82 (-1.19%) | $45.70 | $44.79 | 72,229 | $651.04 M |
| 02/07/2025 | $46.41 | $45.21 (-2.59%) | $46.52 | $44.90 | 72,011 | $656.70 M |
| 02/06/2025 | $45.86 | $46.52 (1.44%) | $46.62 | $45.86 | 53,449 | $675.73 M |
| 02/05/2025 | $45.89 | $45.80 (-0.2%) | $45.89 | $45.17 | 55,600 | $665.27 M |
| 02/04/2025 | $44.23 | $45.56 (3.01%) | $45.58 | $44.05 | 62,006 | $661.78 M |
| 02/03/2025 | $43.94 | $44.41 (1.07%) | $45.00 | $43.76 | 60,533 | $645.08 M |
| 01/31/2025 | $45.59 | $45.36 (-0.5%) | $46.12 | $45.14 | 105,419 | $658.88 M |
| 01/30/2025 | $46.01 | $45.47 (-1.17%) | $46.45 | $45.00 | 82,500 | $660.48 M |
| 01/29/2025 | $45.43 | $45.86 (0.95%) | $46.49 | $45.21 | 76,117 | $666.14 M |
| 01/28/2025 | $44.88 | $45.43 (1.23%) | $45.58 | $43.36 | 136,400 | $659.90 M |
| 01/27/2025 | $43.80 | $44.44 (1.46%) | $44.94 | $43.41 | 81,400 | $645.52 M |
| 01/24/2025 | $43.32 | $43.80 (1.11%) | $44.11 | $43.10 | 48,735 | $636.22 M |
| 01/23/2025 | $43.51 | $43.43 (-0.18%) | $43.95 | $43.09 | 74,443 | $630.84 M |
| 01/22/2025 | $44.56 | $43.76 (-1.8%) | $44.78 | $43.57 | 50,926 | $635.64 M |
| 01/21/2025 | $44.35 | $44.80 (1.01%) | $45.29 | $44.35 | 88,731 | $650.74 M |
| 01/17/2025 | $44.19 | $44.05 (-0.32%) | $44.40 | $43.62 | 80,812 | $639.85 M |
| 01/16/2025 | $43.80 | $43.89 (0.21%) | $44.10 | $43.30 | 81,700 | $637.53 M |
| 01/15/2025 | $44.12 | $44.10 (-0.05%) | $44.78 | $43.41 | 73,724 | $640.58 M |
| 01/14/2025 | $42.43 | $43.44 (2.38%) | $43.61 | $42.43 | 80,846 | $630.99 M |
| 01/13/2025 | $41.02 | $42.13 (2.71%) | $42.17 | $41.02 | 99,200 | $611.96 M |
| 01/10/2025 | $41.29 | $41.51 (0.53%) | $41.74 | $40.37 | 130,525 | $602.96 M |
| 01/08/2025 | $41.89 | $41.75 (-0.33%) | $42.05 | $41.39 | 129,038 | $606.44 M |
| 01/07/2025 | $41.92 | $42.01 (0.21%) | $42.16 | $41.43 | 114,347 | $610.22 M |
| 01/06/2025 | $42.08 | $41.86 (-0.52%) | $42.46 | $41.43 | 85,715 | $608.04 M |
| 01/03/2025 | $42.30 | $42.08 (-0.52%) | $42.48 | $41.42 | 58,829 | $611.24 M |
| 01/02/2025 | $43.19 | $42.25 (-2.18%) | $43.71 | $41.76 | 73,400 | $613.70 M |
| 12/31/2024 | $42.85 | $42.74 (-0.26%) | $43.29 | $42.30 | 65,600 | $620.82 M |
| 12/30/2024 | $42.65 | $42.77 (0.28%) | $43.08 | $42.10 | 54,744 | $621.26 M |
| 12/27/2024 | $43.16 | $42.83 (-0.76%) | $43.66 | $42.36 | 64,626 | $622.13 M |
| 12/26/2024 | $42.67 | $43.36 (1.62%) | $43.36 | $42.49 | 38,702 | $629.83 M |
| 12/24/2024 | $43.06 | $42.99 (-0.16%) | $43.43 | $42.68 | 42,000 | $624.45 M |
| 12/23/2024 | $43.29 | $42.83 (-1.06%) | $43.41 | $42.49 | 58,600 | $622.13 M |
| 12/20/2024 | $42.36 | $43.42 (2.5%) | $43.90 | $42.36 | 163,700 | $630.70 M |
| 12/19/2024 | $43.14 | $42.29 (-1.97%) | $44.07 | $42.03 | 55,902 | $614.29 M |
| 12/18/2024 | $45.45 | $42.65 (-6.16%) | $45.54 | $42.58 | 79,600 | $619.51 M |
| 12/17/2024 | $45.61 | $44.96 (-1.43%) | $45.95 | $44.79 | 60,300 | $653.07 M |
| 12/16/2024 | $45.85 | $45.91 (0.13%) | $46.17 | $45.54 | 74,800 | $666.87 M |
| 12/13/2024 | $46.05 | $45.86 (-0.41%) | $46.05 | $45.42 | 58,900 | $666.14 M |
| 12/12/2024 | $46.95 | $45.94 (-2.15%) | $46.99 | $45.90 | 52,000 | $667.30 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.
