Camden National Corporation (CAC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CAC Historical Performance
Short-Term Returns
CAC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Camden National Corporation (CAC) trades at $48.62, representing a +23.9% return over the past year. The stock has delivered a +19.3% total return over five years (+0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $52.94 on April 28, 2026. From this peak, CAC has corrected -8.2%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), CNOB (+27.5% 1Y), and FUNC (+24.5% 1Y), CAC has underperformed the peer group average. Compare CAC vs NBTB →
CAC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 49.41 | 49.65 | 48.44 | 48.62 | 96K | -1.00% |
| 2026-05-06 | 49.35 | 49.97 | 48.80 | 49.11 | 124K | +0.57% |
| 2026-05-05 | 48.21 | 49.13 | 48.21 | 48.83 | 52K | +1.58% |
| 2026-05-04 | 48.18 | 48.95 | 47.86 | 48.07 | 80K | -1.58% |
| 2026-05-01 | 48.14 | 49.32 | 47.79 | 48.84 | 64K | +1.39% |
| 2026-04-30 | 47.48 | 49.14 | 47.25 | 48.17 | 74K | +0.42% |
| 2026-04-29 | 50.23 | 50.59 | 47.83 | 47.97 | 159K | -5.33% |
| 2026-04-28 | 52.15 | 52.94 | 50.50 | 50.67 | 119K | +0.54% |
| 2026-04-27 | 49.84 | 50.50 | 49.58 | 50.40 | 66K | +1.45% |
| 2026-04-24 | 49.68 | 50.16 | 48.78 | 49.68 | 63K | -0.40% |
| 2026-04-23 | 49.69 | 49.88 | 49.28 | 49.88 | 45K | +1.01% |
| 2026-04-22 | 49.30 | 49.61 | 49.01 | 49.38 | 60K | +0.45% |
| 2026-04-21 | 50.38 | 50.82 | 48.99 | 49.16 | 92K | -2.52% |
| 2026-04-20 | 51.33 | 51.46 | 50.39 | 50.43 | 71K | -1.50% |
| 2026-04-17 | 50.36 | 52.18 | 50.18 | 51.20 | 118K | +3.10% |
| 2026-04-16 | 50.27 | 50.31 | 49.56 | 49.66 | 113K | -1.43% |
| 2026-04-15 | 50.59 | 50.89 | 49.94 | 50.38 | 91K | -1.45% |
| 2026-04-14 | 51.06 | 51.34 | 50.32 | 51.12 | 102K | -0.10% |
| 2026-04-13 | 50.43 | 51.30 | 50.30 | 51.17 | 106K | +0.69% |
| 2026-04-10 | 51.08 | 51.23 | 50.38 | 50.82 | 131K | -0.88% |
| 2026-04-09 | 50.21 | 51.38 | 49.63 | 51.27 | 139K | +1.91% |
| 2026-04-08 | 50.45 | 50.56 | 49.80 | 50.31 | 111K | +2.53% |
| 2026-04-07 | 48.73 | 49.19 | 48.23 | 49.07 | 130K | +0.14% |
| 2026-04-06 | 47.94 | 49.10 | 47.88 | 49.00 | 68K | +1.60% |
| 2026-04-02 | 47.43 | 48.25 | 47.43 | 48.23 | 63K | +0.10% |
| 2026-04-01 | 47.70 | 48.83 | 47.70 | 48.18 | 85K | +1.54% |
| 2026-03-31 | 47.51 | 47.84 | 46.84 | 47.45 | 125K | +0.89% |
| 2026-03-30 | 46.42 | 47.18 | 46.42 | 47.03 | 79K | +1.80% |
| 2026-03-27 | 46.32 | 46.63 | 46.11 | 46.20 | 98K | -1.50% |
| 2026-03-26 | 46.38 | 47.01 | 46.26 | 46.91 | 64K | +0.67% |
See CAC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CAC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CAC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCAC — Frequently Asked Questions
Quick answers to the most common questions about buying CAC stock.
How has CAC stock performed recently?
CAC returned +23.9% over the past year, beating its 5-year annualized CAGR of +0.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CAC's all-time high price?
Camden National Corporation reached $52.94 on 2026-04-28. The 52-week high is $52.94. Current 1-year return of +23.9% places the stock closer to historical peaks.
Where can I download CAC historical price data?
This page provides CAC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.