Camden National Corp. (CAC) Stock Price History
Historical prices from 1997 to 2026
- 1M
- +2.2%
- 3M
- -1.2%
- YTD
- +34.8%
- 1Y
- +50.5%
- 3Y
- +21.2%
- 5Y
- +2.8%
Loading 10-year price history...
CAC Historical Performance
CAC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +30.8%
- 2003 annual price return
- +23.6%
- 2004 annual price return
- +31.2%
- 2005 annual price return
- -17.8%
- 2006 annual price return
- +41.2%
- 2007 annual price return
- -38.0%
- 2008 annual price return
- -3.4%
- 2009 annual price return
- +23.3%
- 2010 annual price return
- +8.0%
- 2011 annual price return
- -13.4%
- 2012 annual price return
- -2.3%
- 2013 annual price return
- +13.7%
- 2014 annual price return
- -3.2%
- 2015 annual price return
- +12.6%
- 2016 annual price return
- +54.0%
- 2017 annual price return
- -4.2%
- 2018 annual price return
- -15.1%
- 2019 annual price return
- +26.7%
- 2020 annual price return
- -22.3%
- 2021 annual price return
- +33.9%
- 2022 annual price return
- -15.4%
- 2023 annual price return
- -10.1%
- 2024 annual price return
- +13.1%
- 2025 annual price return
- +2.7%
- 2026 annual price return
- +29.0%
CAC Stock Price Trajectory (1997–2026)
As of November 8, 2026, Camden National Corp. (CAC) trades at $58.02, representing a +50.5% return over the past year. The stock has delivered a +31.1% total return over five years (+2.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $61.00 on November 5, 2026. From this peak, CAC has corrected -4.9%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+29.3% 1Y), CNOB (+32.1% 1Y), and FUNC (+29.7% 1Y), CAC has outperformed the peer group average. Compare CAC vs NBTB →
CAC Historical Price Data · from 1997
Rows 1–50 of 7,317| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 57.57 | 58.28 | 55.90 | 58.02 | 74K | +0.17% |
| 2026-11-05 | 60.41 | 61.00 | 57.59 | 57.92 | 98K | -2.75% |
| 2026-11-04 | 59.57 | 60.00 | 59.21 | 59.56 | 104K | +2.55% |
| 2026-11-03 | 58.93 | 58.94 | 57.95 | 58.08 | 90K | -1.44% |
| 2026-11-02 | 57.77 | 59.22 | 57.77 | 58.93 | 84K | +2.77% |
| 2026-10-30 | 58.97 | 58.97 | 57.21 | 57.34 | 106K | -2.05% |
| 2026-10-29 | 59.06 | 59.95 | 58.14 | 58.54 | 74K | +0.43% |
| 2026-10-28 | 57.54 | 58.42 | 57.20 | 58.29 | 87K | +1.30% |
| 2026-10-27 | 58.16 | 58.16 | 56.47 | 57.54 | 120K | -1.57% |
| 2026-10-26 | 58.17 | 58.99 | 58.13 | 58.46 | 73K | +1.07% |
| 2026-10-23 | 57.37 | 58.23 | 56.94 | 57.84 | 93K | -0.03% |
| 2026-10-22 | 56.48 | 58.08 | 56.48 | 57.86 | 81K | +2.57% |
| 2026-10-21 | 56.97 | 57.26 | 56.10 | 56.41 | 83K | -0.81% |
| 2026-10-20 | 56.05 | 57.62 | 55.75 | 56.87 | 84K | +1.90% |
| 2026-10-19 | 56.12 | 56.65 | 55.57 | 55.81 | 83K | -0.55% |
| 2026-10-16 | 56.04 | 56.90 | 55.93 | 56.12 | 102K | +0.45% |
| 2026-10-15 | 55.48 | 56.49 | 55.01 | 55.87 | 88K | +0.58% |
| 2026-10-14 | 54.97 | 55.91 | 54.52 | 55.55 | 95K | -0.52% |
| 2026-10-13 | 56.37 | 56.61 | 55.43 | 55.84 | 73K | -0.34% |
| 2026-10-12 | 55.43 | 56.36 | 55.43 | 56.03 | 57K | +0.97% |
| 2026-10-09 | 56.13 | 56.47 | 55.41 | 55.49 | 65K | -1.58% |
| 2026-10-08 | 55.64 | 56.67 | 55.54 | 56.38 | 96K | +0.75% |
| 2026-10-07 | 56.04 | 56.57 | 55.17 | 55.96 | 65K | -1.41% |
| 2026-10-06 | 57.14 | 57.41 | 56.52 | 56.76 | 66K | -0.39% |
| 2026-10-05 | 57.19 | 57.30 | 56.45 | 56.98 | 71K | -0.37% |
| 2026-10-02 | 56.98 | 57.57 | 56.57 | 57.19 | 70K | +1.36% |
| 2026-10-01 | 55.11 | 56.46 | 54.66 | 56.42 | 124K | +1.93% |
| 2026-09-30 | 56.15 | 56.52 | 55.24 | 55.35 | 126K | -1.42% |
| 2026-09-29 | 57.35 | 57.61 | 55.72 | 56.15 | 90K | -2.18% |
| 2026-09-28 | 57.53 | 57.90 | 57.22 | 57.40 | 88K | -0.73% |
| 2026-09-25 | 57.16 | 57.92 | 56.94 | 57.82 | 94K | +1.62% |
| 2026-09-24 | 56.60 | 57.12 | 56.42 | 56.90 | 54K | +0.98% |
| 2026-09-23 | 56.93 | 57.24 | 56.27 | 56.35 | 75K | -0.90% |
| 2026-09-22 | 57.65 | 58.06 | 56.84 | 56.86 | 121K | -0.58% |
| 2026-09-21 | 57.55 | 57.91 | 57.01 | 57.19 | 85K | -0.63% |
| 2026-09-18 | 57.21 | 57.78 | 56.45 | 57.55 | 219K | +0.12% |
| 2026-09-17 | 57.76 | 57.97 | 56.87 | 57.48 | 102K | +0.63% |
| 2026-09-16 | 58.24 | 58.45 | 56.25 | 57.12 | 129K | -2.12% |
| 2026-09-15 | 58.05 | 58.69 | 57.82 | 58.36 | 87K | +0.10% |
| 2026-09-14 | 57.72 | 58.57 | 57.72 | 58.30 | 83K | +0.62% |
| 2026-09-11 | 58.37 | 58.37 | 57.26 | 57.94 | 64K | +0.31% |
| 2026-09-10 | 57.00 | 58.87 | 55.34 | 57.76 | 106K | +1.01% |
| 2026-09-09 | 56.85 | 57.79 | 56.34 | 57.18 | 96K | -0.21% |
| 2026-09-08 | 58.47 | 58.86 | 57.05 | 57.30 | 85K | -1.50% |
| 2026-09-04 | 57.10 | 58.38 | 56.18 | 58.17 | 82K | +1.09% |
| 2026-09-03 | 57.57 | 58.75 | 55.62 | 57.54 | 71K | +0.79% |
| 2026-09-02 | 56.30 | 57.71 | 54.69 | 57.09 | 107K | +1.64% |
| 2026-09-01 | 56.40 | 57.08 | 55.62 | 56.17 | 75K | -0.55% |
| 2026-08-31 | 56.45 | 57.71 | 54.80 | 56.48 | 106K | -0.32% |
| 2026-08-28 | 56.94 | 57.60 | 55.69 | 56.66 | 88K | -0.35% |
CAC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAC — Frequently Asked Questions
Quick answers to the most common questions about buying CAC stock.
How has CAC stock performed recently?
CAC returned +50.5% over the past year, beating its 5-year annualized CAGR of +2.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CAC's all-time high price?
Camden National Corp. reached $61.00 on 2026-11-05. The 52-week high is $61.00. Current 1-year return of +50.5% 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 1997-2026, downloadable in CSV format.