Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Camden National (CAC) Stock Chart & Stock Price History

Camden National logo
$40.72 +2.01 (+5.19%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$40.72 +0.00 (+0.01%)
As of 08/22/2025 05:09 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Camden National Stock Price Performance

The Camden National (CAC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.19%, with a year-to-date return of -4.73%. In the past month, the stock has decreased 2.75%, reflecting recent market activity.

As of the latest close, Camden National traded at $40.72 with a market cap of $688.98 million and volume of 110,835 shares. Five years ago, the stock traded at $32.44, representing a 25.52% increase over that period. At the time, it had a market cap of $496.63 million and a volume of 37,003 shares.

Receive CAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Camden National and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+4.92%
1 Month
Performance
-2.75%
3 Month
Performance
+3.56%
Year-To-Date
Performance
-4.73%
1 Year
Performance
+1.19%
5 Year
Performance
+25.52%

CAC Stock Chart for Saturday, August, 23, 2025

CAC Chart by TradingView

Camden National Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$38.71$40.72
+5.19%		$40.83$38.75110,835 shs$688.98 million
08/21/2025$38.67$38.71
+0.10%		$38.84$38.4655,596 shs$654.97 million
08/20/2025$38.74$38.67
-0.18%		$38.98$38.3978,727 shs$654.30 million
08/19/2025$38.81$38.74
-0.18%		$39.42$38.3441,747 shs$655.48 million
08/18/2025$38.72$38.81
+0.23%		$38.86$38.5127,983 shs$656.67 million
08/15/2025$39.44$38.72
-1.83%		$39.57$38.7293,614 shs$655.14 million
08/14/2025$39.95$39.44
-1.28%		$39.60$38.9740,988 shs$667.33 million
08/13/2025$39.12$39.95
+2.12%		$39.95$39.1655,752 shs$675.95 million
08/12/2025$37.72$39.12
+3.71%		$39.22$38.0778,100 shs$661.91 million
08/11/2025$37.32$37.72
+1.07%		$37.76$36.8657,453 shs$638.22 million
08/08/2025$36.66$37.32
+1.80%		$37.53$36.8343,642 shs$630.34 million
08/07/2025$37.17$36.66
-1.37%		$37.80$36.6151,870 shs$619.19 million
08/06/2025$36.86$37.17
+0.84%		$37.39$36.8490,965 shs$627.65 million
08/05/2025$37.07$36.86
-0.57%		$37.23$36.53103,917 shs$622.57 million
08/04/2025$36.60$37.07
+1.28%		$37.10$36.5967,100 shs$626.11 million
08/01/2025$37.71$36.60
-2.94%		$37.50$36.53125,765 shs$618.17 million
07/31/2025$37.11$37.71
+1.62%		$38.83$36.31192,147 shs$636.77 million
07/30/2025$37.23$37.11
-0.32%		$38.69$36.57155,140 shs$626.79 million
07/29/2025$41.46$37.23
-10.20%		$41.14$36.38163,306 shs$628.82 million
07/28/2025$41.00$41.46
+1.12%		$41.51$40.8270,106 shs$700.09 million
07/25/2025$40.95$41.00
+0.12%		$41.16$40.5655,716 shs$692.33 million
07/24/2025$41.87$40.95
-2.20%		$42.19$40.9053,652 shs$691.65 million
07/23/2025$42.17$41.87
-0.71%		$42.55$41.7038,118 shs$707.18 million
07/22/2025$42.29$42.17
-0.28%		$42.72$42.1642,321 shs$712.25 million
Related Companies

This page (NASDAQ:CAC) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel