Camden National Stock Price History
NASDAQ: CACFinanceMajor BanksUSD
55.49-0.89 (-1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CAC price history at a glance
The price history for Camden National (CAC) on this page begins on October 6, 1997, when the stock closed at $11.33; it most recently closed at $55.49 on October 5, 2026. The highest price in this record is $60.59, reached on August 3, 2026; the latest close is 8.4% below that peak. Across the 28 complete calendar years in the table, CAC finished higher in 16 and lower in 12. Its best year was 2016 (+51.2%) and its worst was 2007 (-38.0%).
Over roughly 29 years the share price changed +389.6%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, CAC has gained 47.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $60.59
- Date of high
- Aug 3, 2026
- Low since 1997
- $6.75
- Date of low
- Mar 27, 2000
- 52-week high
- $60.59
- 52-week low
- $35.00
- Last close
- $55.49
CAC returns
1 week
-2.97%
1 month
-2.96%
3 months
+3.28%
6 months
+9.19%
Year to date
+27.92%
1 year
+47.86%
3 years
+106.90%
5 years
+15.29%
CAC price return, excluding dividends.
CAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.49 | +28.96% |
| 2025 | 43.03 | +2.26% |
| 2024 | 42.08 | +11.83% |
| 2023 | 37.63 | -9.74% |
| 2022 | 41.69 | -13.43% |
| 2021 | 48.16 | +34.60% |
| 2020 | 35.78 | -21.91% |
| 2019 | 45.82 | +21.38% |
| 2018 | 37.75 | -10.40% |
| 2017 | 42.13 | -5.22% |
| 2016 | 44.45 | +51.22% |
| 2015 | 29.39 | +12.65% |
| 2014 | 26.09 | -5.12% |
| 2013 | 27.50 | +16.66% |
| 2012 | 23.57 | +8.47% |
| 2011 | 21.73 | -10.02% |
| 2010 | 24.15 | +10.79% |
| 2009 | 21.80 | +23.30% |
| 2008 | 17.68 | -7.27% |
| 2007 | 19.07 | -37.99% |
| 2006 | 30.75 | +40.27% |
| 2005 | 21.92 | -16.57% |
| 2004 | 26.27 | +31.15% |
| 2003 | 20.03 | +23.16% |
| 2002 | 16.27 | +31.18% |
| 2001 | 12.40 | +30.53% |
| 2000 | 9.50 | -14.93% |
| 1999 | 11.17 | -18.29% |
| 1998 | 13.67 | +5.58% |
| 1997* | 12.94 | +14.22% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
CAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.13 | 56.47 | 55.41 | 55.49 | -1.58% | |
| 55.65 | 56.67 | 55.54 | 56.38 | +0.75% | |
| 56.04 | 56.57 | 55.17 | 55.96 | -1.41% | |
| 57.14 | 57.41 | 56.52 | 56.76 | -0.39% | |
| 57.19 | 57.30 | 56.45 | 56.98 | -0.37% | |
| 56.98 | 57.57 | 56.57 | 57.19 | +1.36% | |
| 55.11 | 56.46 | 54.66 | 56.42 | +1.93% | |
| 56.15 | 56.52 | 55.24 | 55.35 | -1.42% | |
| 57.35 | 57.61 | 55.72 | 56.15 | -2.18% | |
| 57.53 | 57.90 | 57.22 | 57.40 | -0.73% | |
| 57.16 | 57.92 | 56.94 | 57.82 | +1.62% | |
| 56.60 | 57.12 | 56.42 | 56.90 | +0.98% | |
| 56.93 | 57.24 | 56.27 | 56.35 | -0.90% | |
| 57.65 | 58.06 | 56.84 | 56.86 | -0.58% | |
| 57.55 | 57.91 | 57.01 | 57.19 | -0.63% | |
| 57.21 | 57.78 | 56.45 | 57.55 | +0.12% | |
| 57.76 | 57.97 | 56.87 | 57.48 | +0.63% | |
| 58.24 | 58.45 | 56.25 | 57.12 | -2.12% | |
| 58.05 | 58.69 | 57.82 | 58.36 | +0.10% | |
| 57.72 | 58.57 | 57.72 | 58.30 | +0.62% | |
| 58.37 | 58.37 | 57.26 | 57.94 | +0.31% | |
| 57.00 | 58.87 | 55.34 | 57.76 | +1.01% | |
| 56.85 | 57.79 | 56.34 | 57.18 | -0.21% | |
| 58.47 | 58.86 | 57.05 | 57.30 | -1.50% | |
| 57.10 | 58.38 | 56.18 | 58.17 | +1.09% | |
| 57.57 | 58.75 | 55.62 | 57.54 | +0.79% | |
| 56.30 | 57.71 | 54.69 | 57.09 | +1.64% | |
| 56.40 | 57.08 | 55.62 | 56.17 | -0.55% | |
| 56.45 | 57.71 | 54.80 | 56.48 | -0.32% | |
| 56.94 | 57.60 | 55.69 | 56.66 | -0.35% | |
| 56.15 | 58.18 | 54.88 | 56.86 | +0.49% | |
| 56.59 | 56.86 | 55.51 | 56.58 | +0.39% | |
| 57.18 | 58.20 | 54.15 | 56.36 | -0.91% | |
| 56.67 | 57.60 | 56.60 | 56.88 | +0.37% | |
| 56.96 | 57.46 | 55.73 | 56.67 | +0.30% | |
| 56.24 | 56.74 | 55.49 | 56.50 | -0.26% | |
| 58.45 | 58.77 | 56.52 | 56.65 | -2.73% | |
| 58.49 | 58.96 | 58.05 | 58.24 | -0.24% | |
| 58.67 | 59.15 | 58.17 | 58.38 | -0.66% | |
| 59.03 | 59.55 | 58.61 | 58.77 | -0.32% | |
| 58.89 | 59.35 | 58.37 | 58.96 | +0.67% | |
| 58.34 | 58.82 | 57.93 | 58.57 | +0.83% | |
| 57.36 | 58.15 | 57.20 | 58.09 | +1.24% | |
| 57.26 | 58.15 | 56.91 | 57.38 | -0.71% | |
| 58.57 | 58.79 | 57.46 | 57.79 | -1.57% | |
| 59.79 | 59.85 | 58.38 | 58.71 | -1.11% | |
| 60.10 | 60.59 | 59.28 | 59.37 | -0.67% | |
| 59.39 | 60.00 | 58.93 | 59.77 | +0.83% | |
| 58.95 | 59.82 | 57.86 | 59.28 | +2.40% | |
| 57.90 | 59.03 | 57.30 | 57.89 | +0.07% | |
| 58.48 | 59.50 | 57.63 | 57.85 | -1.08% | |
| 57.34 | 59.31 | 56.40 | 58.48 | +1.09% | |
| 55.87 | 58.65 | 54.78 | 57.85 | +5.55% | |
| 55.18 | 55.87 | 54.41 | 54.81 | +0.33% | |
| 53.90 | 55.18 | 53.85 | 54.63 | +1.92% | |
| 52.95 | 53.79 | 52.53 | 53.60 | -0.06% | |
| 54.18 | 54.18 | 53.24 | 53.63 | -1.11% | |
| 54.13 | 54.49 | 53.49 | 54.23 | -0.09% | |
| 54.12 | 54.45 | 53.44 | 54.28 | +0.15% | |
| 55.23 | 55.40 | 54.06 | 54.20 | -2.50% | |
| 54.08 | 55.98 | 53.96 | 55.59 | +2.64% | |
| 53.44 | 54.44 | 53.07 | 54.16 | +0.59% | |
| 54.02 | 54.54 | 53.58 | 53.84 | -0.15% | |
| 53.94 | 54.59 | 53.47 | 53.92 | +0.35% | |
| 53.57 | 54.42 | 53.00 | 53.73 | +0.11% | |
| 52.98 | 53.97 | 52.15 | 53.67 | +1.49% | |
| 53.81 | 53.87 | 52.75 | 52.88 | -1.95% | |
| 54.93 | 55.49 | 53.21 | 53.93 | -1.70% | |
| 54.31 | 55.70 | 54.09 | 54.86 | +0.51% | |
| 55.96 | 56.23 | 54.27 | 54.58 | -2.17% | |
| 54.60 | 55.89 | 54.57 | 55.79 | +2.90% | |
| 53.96 | 54.30 | 53.17 | 54.22 | +0.48% | |
| 54.17 | 54.43 | 53.42 | 53.96 | -0.68% | |
| 53.43 | 54.79 | 52.60 | 54.33 | +2.26% | |
| 53.13 | 53.78 | 52.88 | 53.13 | -0.08% | |
| 52.90 | 53.35 | 52.51 | 53.17 | +0.74% | |
| 51.95 | 53.00 | 50.98 | 52.78 | +1.77% | |
| 51.34 | 52.39 | 49.20 | 51.86 | +0.72% | |
| 51.75 | 52.54 | 51.24 | 51.49 | +0.39% | |
| 51.65 | 52.73 | 50.74 | 51.29 | -0.97% | |
| 52.37 | 52.83 | 51.43 | 51.79 | -0.19% | |
| 53.38 | 53.58 | 51.69 | 51.89 | -1.50% | |
| 52.22 | 52.89 | 51.67 | 52.68 | +1.82% | |
| 52.26 | 52.71 | 51.31 | 51.74 | -0.12% | |
| 51.49 | 52.21 | 51.22 | 51.80 | +1.09% | |
| 50.78 | 52.37 | 50.51 | 51.24 | +1.03% | |
| 50.50 | 51.50 | 45.58 | 50.72 | +0.44% | |
| 50.50 | 50.98 | 50.14 | 50.50 | +0.24% | |
| 49.17 | 50.54 | 49.17 | 50.38 | +3.96% | |
| 49.96 | 50.19 | 48.41 | 48.46 | -3.77% | |
| 48.57 | 50.45 | 48.57 | 50.36 | +2.82% | |
| 49.56 | 50.07 | 48.54 | 48.98 | -2.10% | |
| 49.86 | 50.31 | 49.67 | 50.03 | +0.54% | |
| 49.90 | 50.29 | 49.24 | 49.76 | -0.66% | |
| 50.50 | 51.05 | 49.89 | 50.09 | -0.32% | |
| 49.60 | 50.35 | 49.13 | 50.25 | +1.89% | |
| 49.47 | 49.78 | 49.12 | 49.32 | -0.20% | |
| 48.77 | 49.48 | 48.33 | 49.42 | +0.45% | |
| 48.18 | 49.53 | 47.72 | 49.20 | +1.97% | |
| 48.08 | 48.38 | 47.71 | 48.25 | -0.12% | |
| 47.65 | 49.28 | 47.53 | 48.31 | +2.05% | |
| 47.12 | 47.89 | 46.99 | 47.34 | -0.40% | |
| 47.82 | 48.37 | 47.45 | 47.53 | +0.02% | |
| 47.74 | 48.09 | 47.30 | 47.52 | -1.10% | |
| 48.06 | 48.19 | 47.22 | 48.05 | +0.04% | |
| 49.10 | 49.15 | 47.90 | 48.03 | -2.58% | |
| 48.62 | 49.38 | 48.55 | 49.30 | +1.40% | |
| 49.32 | 49.65 | 48.44 | 48.62 | -1.00% | |
| 49.32 | 49.97 | 48.80 | 49.11 | +0.57% | |
| 48.21 | 49.09 | 47.75 | 48.83 | +1.58% | |
| 48.55 | 48.96 | 47.85 | 48.07 | -1.58% | |
| 48.34 | 49.32 | 47.79 | 48.84 | +1.39% | |
| 47.78 | 49.14 | 47.25 | 48.17 | +0.42% | |
| 50.59 | 50.59 | 47.81 | 47.97 | -5.33% | |
| 52.49 | 53.71 | 50.50 | 50.67 | +0.54% | |
| 49.58 | 50.50 | 49.58 | 50.40 | +1.45% | |
| 49.80 | 50.16 | 48.78 | 49.68 | -0.40% | |
| 49.65 | 49.88 | 49.29 | 49.88 | +1.01% | |
| 49.30 | 49.61 | 49.01 | 49.38 | +0.45% | |
| 50.24 | 51.04 | 48.99 | 49.16 | -2.52% | |
| 51.08 | 51.46 | 50.39 | 50.43 | -1.50% | |
| 50.36 | 52.17 | 50.18 | 51.20 | +3.10% | |
| 50.27 | 50.29 | 49.55 | 49.66 | -1.43% | |
| 50.70 | 50.89 | 49.94 | 50.38 | -1.45% | |
| 51.10 | 51.34 | 50.32 | 51.12 | -0.10% | |
| 50.77 | 51.28 | 50.30 | 51.17 | +0.69% | |
| 51.12 | 51.23 | 50.38 | 50.82 | -0.88% | |
| 50.21 | 51.38 | 49.63 | 51.27 | +1.91% | |
| 50.47 | 50.66 | 49.80 | 50.31 | +2.53% | |
| 48.98 | 49.19 | 48.23 | 49.07 | +0.14% | |
| 48.20 | 49.11 | 47.89 | 49.00 | +1.60% | |
| 47.48 | 48.25 | 47.48 | 48.23 | +0.10% | |
| 47.70 | 48.83 | 47.70 | 48.18 | +1.54% | |
| 47.51 | 47.84 | 46.81 | 47.45 | +0.89% | |
| 46.37 | 47.18 | 46.31 | 47.03 | +1.80% | |
| 46.53 | 46.86 | 46.10 | 46.20 | -1.51% | |
| 46.30 | 47.08 | 46.17 | 46.91 | +0.67% | |
| 47.12 | 47.31 | 46.28 | 46.60 | -0.30% | |
| 46.10 | 47.19 | 46.00 | 46.74 | +0.37% | |
| 46.51 | 47.35 | 45.13 | 46.57 | +2.89% | |
| 45.71 | 45.78 | 44.93 | 45.26 | -0.98% | |
| 44.87 | 46.01 | 44.59 | 45.71 | +1.24% | |
| 45.27 | 45.58 | 44.78 | 45.15 | -1.05% | |
| 46.09 | 46.30 | 45.40 | 45.63 | -0.70% | |
| 45.86 | 46.36 | 45.58 | 45.95 | +1.03% | |
| 46.24 | 46.32 | 45.01 | 45.48 | -1.11% | |
| 44.48 | 46.02 | 44.47 | 45.99 | +1.28% | |
| 45.43 | 45.89 | 45.15 | 45.41 | -0.94% | |
| 45.61 | 46.85 | 45.61 | 45.84 | +0.02% | |
| 44.96 | 46.05 | 43.54 | 45.83 | -0.20% | |
| 44.85 | 46.07 | 43.85 | 45.92 | -0.41% | |
| 46.77 | 46.87 | 45.85 | 46.11 | -2.41% | |
| 47.06 | 47.69 | 46.60 | 47.25 | +1.05% | |
| 45.63 | 46.98 | 45.58 | 46.76 | -0.30% | |
| 45.61 | 47.26 | 45.03 | 46.90 | +1.60% | |
| 47.38 | 47.53 | 45.86 | 46.16 | -4.31% | |
| 48.49 | 49.11 | 47.66 | 48.24 | 0.00% | |
| 47.30 | 48.39 | 46.92 | 48.24 | +2.97% | |
| 47.01 | 47.02 | 46.26 | 46.85 | -0.21% | |
| 49.19 | 49.41 | 46.73 | 46.95 | -4.55% | |
| 48.62 | 49.43 | 48.00 | 49.19 | +1.17% | |
| 48.38 | 48.83 | 48.12 | 48.62 | -0.23% | |
| 50.50 | 51.16 | 48.43 | 48.73 | -3.62% | |
| 50.27 | 51.11 | 50.22 | 50.56 | +0.94% | |
| 49.57 | 50.38 | 48.97 | 50.09 | +0.97% | |
| 50.03 | 50.20 | 48.74 | 49.61 | -0.10% | |
| 50.22 | 50.60 | 49.16 | 49.66 | -0.14% | |
| 49.96 | 50.55 | 49.58 | 49.73 | -0.82% | |
| 50.31 | 50.69 | 49.97 | 50.14 | +0.02% | |
| 50.36 | 50.96 | 50.09 | 50.13 | +0.26% | |
| 50.08 | 50.90 | 49.36 | 50.00 | -1.79% | |
| 49.87 | 51.57 | 49.61 | 50.91 | +2.48% | |
| 49.15 | 50.38 | 48.54 | 49.68 | +1.08% | |
| 47.79 | 49.46 | 47.57 | 49.15 | +3.32% | |
| 46.39 | 47.86 | 46.30 | 47.57 | +1.95% | |
| 45.74 | 46.82 | 45.67 | 46.66 | +2.17% | |
| 47.49 | 48.08 | 45.18 | 45.67 | -3.61% | |
| 47.00 | 48.40 | 46.69 | 47.38 | +0.40% | |
| 45.85 | 47.61 | 45.81 | 47.19 | +3.58% | |
| 47.01 | 47.81 | 45.22 | 45.56 | -4.27% | |
| 47.24 | 48.20 | 46.89 | 47.59 | +0.70% | |
| 44.87 | 47.45 | 44.87 | 47.26 | +6.04% | |
| 44.74 | 45.11 | 44.34 | 44.57 | -1.63% | |
| 45.55 | 45.60 | 45.14 | 45.31 | -0.81% | |
| 44.35 | 45.77 | 42.21 | 45.68 | +1.67% | |
| 43.94 | 44.93 | 43.94 | 44.93 | +1.84% | |
| 44.48 | 44.48 | 44.01 | 44.12 | -0.07% | |
| 44.34 | 44.73 | 44.02 | 44.15 | -1.12% | |
| 45.42 | 46.42 | 44.58 | 44.65 | -1.00% | |
| 43.74 | 45.26 | 43.74 | 45.10 | +2.45% | |
| 45.00 | 45.11 | 43.63 | 44.02 | -1.96% | |
| 43.87 | 44.93 | 43.54 | 44.90 | +1.70% | |
| 42.92 | 44.82 | 42.50 | 44.15 | +2.60% | |
| 43.47 | 43.48 | 42.55 | 43.03 | -0.81% | |
| 43.99 | 43.99 | 43.29 | 43.38 | -0.96% | |
| 44.49 | 44.49 | 43.68 | 43.80 | -1.26% | |
| 44.51 | 44.51 | 44.16 | 44.36 | -0.45% | |
| 44.58 | 44.72 | 44.41 | 44.56 | -0.49% | |
| 44.90 | 45.04 | 44.61 | 44.78 | +0.20% | |
| 45.10 | 45.46 | 44.69 | 44.69 | -1.50% | |
| 45.91 | 46.14 | 45.31 | 45.37 | -1.26% | |
| 46.27 | 46.27 | 45.48 | 45.95 | -1.12% | |
| 46.19 | 46.80 | 46.16 | 46.47 | +1.18% | |
| 45.66 | 46.49 | 45.66 | 45.93 | +0.26% | |
| 45.85 | 46.14 | 44.69 | 45.81 | +0.28% | |
| 45.37 | 45.96 | 43.60 | 45.68 | +1.04% | |
| 44.99 | 45.45 | 44.49 | 45.21 | +1.14% | |
| 44.36 | 45.04 | 44.26 | 44.70 | +0.77% | |
| 43.04 | 44.75 | 42.90 | 44.36 | +2.88% | |
| 42.81 | 43.51 | 42.81 | 43.12 | +0.82% | |
| 42.44 | 43.13 | 42.44 | 42.77 | +0.94% | |
| 42.40 | 43.29 | 41.38 | 42.37 | -0.63% | |
| 42.75 | 43.29 | 42.51 | 42.64 | -0.54% | |
| 41.22 | 43.23 | 41.22 | 42.87 | +4.38% | |
| 41.31 | 41.56 | 40.79 | 41.07 | +0.22% | |
| 40.22 | 41.49 | 40.22 | 40.98 | +1.34% | |
| 40.35 | 40.59 | 40.18 | 40.44 | -0.25% | |
| 41.28 | 41.52 | 40.22 | 40.54 | -2.43% | |
| 40.33 | 41.60 | 39.86 | 41.55 | +3.80% | |
| 39.81 | 40.12 | 39.31 | 40.03 | +0.30% | |
| 38.35 | 40.14 | 38.18 | 39.91 | +4.39% | |
| 38.91 | 39.32 | 38.05 | 38.23 | -0.55% | |
| 38.09 | 38.47 | 37.87 | 38.44 | +0.71% | |
| 38.29 | 38.95 | 38.17 | 38.17 | -0.44% | |
| 39.37 | 39.70 | 38.10 | 38.34 | -2.84% | |
| 39.31 | 39.90 | 38.76 | 39.46 | +0.08% | |
| 39.19 | 39.63 | 39.17 | 39.43 | +0.46% | |
| 39.17 | 39.86 | 38.59 | 39.25 | +0.08% | |
| 38.78 | 39.32 | 38.38 | 39.22 | +0.98% | |
| 39.08 | 39.33 | 38.55 | 38.84 | +0.03% | |
| 38.40 | 38.85 | 38.31 | 38.83 | +0.70% | |
| 38.96 | 39.00 | 38.44 | 38.56 | -1.63% | |
| 38.42 | 39.35 | 38.42 | 39.20 | +2.48% | |
| 38.30 | 38.78 | 37.96 | 38.25 | -0.62% | |
| 38.12 | 38.50 | 37.79 | 38.49 | +0.89% | |
| 38.73 | 38.73 | 37.78 | 38.15 | -1.65% | |
| 38.69 | 39.89 | 38.40 | 38.79 | -0.05% | |
| 37.35 | 39.72 | 37.06 | 38.81 | +2.92% | |
| 38.17 | 38.96 | 37.01 | 37.71 | +1.56% | |
| 37.66 | 37.72 | 37.13 | 37.13 | -1.38% | |
| 37.05 | 37.72 | 36.83 | 37.65 | +2.62% | |
| 37.04 | 37.06 | 36.62 | 36.69 | -1.13% | |
| 37.08 | 37.50 | 36.90 | 37.11 | +0.35% | |
| 36.67 | 37.14 | 36.65 | 36.98 | +0.52% | |
| 35.92 | 36.81 | 35.50 | 36.79 | +3.08% | |
| 35.51 | 36.07 | 35.43 | 35.69 | +0.68% | |
| 37.02 | 37.02 | 35.00 | 35.45 | -4.32% | |
| 37.95 | 38.34 | 36.68 | 37.05 | -3.47% | |
| 36.81 | 38.39 | 36.81 | 38.38 | +3.70% | |
| 37.17 | 37.17 | 36.26 | 37.01 | +1.51% | |
| 37.55 | 38.07 | 36.40 | 36.46 | -2.85% | |
| 38.26 | 39.37 | 37.45 | 37.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAC chart for longer ranges.