Camden National - 28 Year Stock Price History | CAC
Historical daily share price chart and data for Camden National since 1997 adjusted for splits and dividends. The latest closing stock price for Camden National as of April 28, 2025 is 38.82.
- The all-time high Camden National stock closing price was 48.53 on November 06, 2024.
- The Camden National 52-week high stock price is 50.07, which is 29% above the current share price.
- The Camden National 52-week low stock price is 30.11, which is 22.4% below the current share price.
- The average Camden National stock price for the last 52 weeks is 39.77.
| Camden National Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 41.3960 | 41.3669 | 45.9924 | 35.9377 | 38.8200 | -7.23% |
| 2024 | 35.5195 | 35.2909 | 48.5339 | 27.4377 | 41.8467 | 19.11% |
| 2023 | 31.2735 | 37.1165 | 37.9464 | 24.9703 | 35.1322 | -5.01% |
| 2022 | 39.7798 | 42.1931 | 44.2141 | 35.8214 | 36.9835 | -10.33% |
| 2021 | 38.8560 | 29.8387 | 43.5290 | 29.8387 | 41.2425 | 38.91% |
| 2020 | 28.5998 | 36.7953 | 38.7554 | 21.9006 | 29.6893 | -19.33% |
| 2019 | 34.1899 | 28.2198 | 37.4105 | 27.9015 | 36.8033 | 31.79% |
| 2018 | 33.3947 | 32.0912 | 36.3198 | 26.4342 | 27.9248 | -12.45% |
| 2017 | 31.7307 | 32.6001 | 35.5812 | 28.1119 | 31.8944 | -3.18% |
| 2016 | 22.4589 | 20.8070 | 33.5264 | 18.2138 | 32.9410 | 55.48% |
| 2015 | 18.9652 | 18.2385 | 21.7873 | 17.2045 | 21.1866 | 14.12% |
| 2014 | 17.3544 | 18.6603 | 19.1624 | 15.8181 | 18.5646 | -2.08% |
| 2013 | 16.6740 | 16.1920 | 19.7297 | 14.2274 | 18.9585 | 26.87% |
| 2012 | 15.1247 | 14.8612 | 17.2461 | 13.2742 | 14.9427 | 7.24% |
| 2011 | 13.1140 | 15.3333 | 15.4595 | 10.4937 | 13.9337 | -5.62% |
| 2010 | 13.1828 | 13.2594 | 16.0504 | 10.8296 | 14.7628 | 14.27% |
| 2009 | 11.5342 | 10.1249 | 14.0891 | 5.9983 | 12.9197 | 25.43% |
| 2008 | 11.3658 | 10.3892 | 13.5962 | 8.6747 | 10.3005 | -2.39% |
| 2007 | 13.8824 | 16.4779 | 16.6650 | 10.4503 | 10.5528 | -36.40% |
| 2006 | 14.3266 | 11.4884 | 16.9240 | 11.4884 | 16.5931 | 43.47% |
| 2005 | 12.4043 | 13.5837 | 13.9229 | 10.6418 | 11.5658 | -13.56% |
| 2004 | 11.1847 | 9.9540 | 13.6822 | 9.7250 | 13.3800 | 33.05% |
| 2003 | 8.8131 | 7.9169 | 10.5171 | 6.9682 | 10.0566 | 28.86% |
| 2002 | 7.5609 | 5.7906 | 8.8892 | 5.6967 | 7.8040 | 33.33% |
| 2001 | 5.0847 | 4.0148 | 5.9061 | 3.8547 | 5.8532 | 36.84% |
| 2000 | 4.0847 | 4.6759 | 4.8198 | 3.4485 | 4.2775 | -11.25% |
| 1999 | 5.4232 | 5.6493 | 6.8358 | 4.6759 | 4.8198 | -15.72% |
| 1998 | 5.3671 | 5.2587 | 7.5323 | 4.5566 | 5.7190 | 8.17% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $0.637B | $0.294B |
| Camden National Corporation is a multi-bank, financial institution holding company. Products services are available directly and indirectly through its subsidiaries, Camden National Bank, UnitedKingfield Bank, Acadia Trust, N.A, and Trust Company of Maine, Inc. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $15.496B | 11.11 |
| Webster Financial (WBS) | United States | $7.599B | 8.39 |
| Bank OZK (OZK) | United States | $4.723B | 6.82 |
| Valley National Bancorp (VLY) | United States | $4.620B | 13.10 |
| Flagstar Financial (FLG) | United States | $4.330B | 0.00 |
| Eastern Bankshares (EBC) | United States | $3.145B | 14.16 |
| Fulton Financial (FULT) | United States | $2.893B | 8.06 |
| Independent Bank (INDB) | United States | $2.379B | 12.44 |
| Atlantic Union Bankshares (AUB) | United States | $2.228B | 8.89 |
| Bancorp (TBBK) | United States | $2.187B | 10.56 |
| FB Financial (FBK) | United States | $1.896B | 11.94 |
| NBT Bancorp (NBTB) | United States | $1.879B | 13.52 |
| Nicolet Bankshares (NIC) | United States | $1.684B | 13.53 |
| Pathward Financial (CASH) | United States | $1.677B | 10.25 |
| OFG Bancorp (OFG) | United States | $1.627B | 8.49 |
| Merchants Bancorp (MBIN) | United States | $1.491B | 5.15 |
| First Commonwealth Financial (FCF) | United States | $1.481B | 10.47 |
| S&T Bancorp (STBA) | United States | $1.328B | 10.18 |
| Byline Bancorp (BY) | United States | $1.080B | 8.73 |
| Bank First National (BFC) | United States | $1.062B | 15.70 |
| ConnectOne Bancorp (CNOB) | United States | $0.829B | 11.91 |
| Univest Of Pennsylvania (UVSP) | United States | $0.790B | 10.94 |
| First Mid Bancshares (FMBH) | United States | $0.775B | 9.31 |
| HBT Financial (HBT) | United States | $0.696B | 9.28 |
| NB Bancorp (NBBK) | United States | $0.687B | 14.40 |
| Esquire Financial Holdings (ESQ) | United States | $0.679B | 15.61 |
| Business First Bancshares (BFST) | United States | $0.672B | 9.17 |
| Equity Bancshares (EQBK) | United States | $0.638B | 8.48 |
| Eagle Bancorp (EGBN) | United States | $0.616B | 10.79 |
| Metropolitan Bank Holding (MCB) | United States | $0.613B | 8.16 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.596B | 9.61 |
| TrustCo Bank Corp NY (TRST) | United States | $0.542B | 11.10 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.526B | 7.30 |
| Washington Trust Bancorp (WASH) | United States | $0.525B | 10.88 |
| SmartFinancial (SMBK) | United States | $0.491B | 14.02 |
| Mid Penn Bancorp (MPB) | United States | $0.491B | 9.13 |
| Capital Bancorp (CBNK) | United States | $0.460B | 10.31 |
| Peapack-Gladstone Financial (PGC) | United States | $0.459B | 14.10 |
| Financial Institutions (FISI) | United States | $0.449B | 7.19 |
| CNB Financial (CCNE) | United States | $0.448B | 8.90 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.436B | 10.71 |
| Peoples Financial Services (PFIS) | United States | $0.426B | 11.30 |
| Shore Bancshares Inc (SHBI) | United States | $0.418B | 7.58 |
| HarborOne Bancorp (HONE) | United States | $0.417B | 14.43 |
| Unity Bancorp (UNTY) | United States | $0.416B | 9.70 |
| Arrow Financial (AROW) | United States | $0.397B | 12.06 |
| Dacotah Banks (DBIN) | United States | $0.370B | 12.43 |
| Bridgewater Bancshares (BWB) | United States | $0.365B | 12.71 |
| Carter Bankshares (CARE) | United States | $0.343B | 14.11 |
| Midland States Bancorp (MSBI) | United States | $0.336B | 0.00 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.312B | 11.97 |
| Northeast Community Bancorp (NECB) | United States | $0.310B | 6.17 |
| Citizens & Northern Corp (CZNC) | United States | $0.291B | 11.15 |
| Pioneer Bancorp (PBFS) | United States | $0.291B | 15.43 |
| Orange County Bancorp (OBT) | United States | $0.268B | 9.53 |
| Citizens Financial Services (CZFS) | United States | $0.266B | 9.23 |
| First Bancorp (ME) (FNLC) | United States | $0.262B | 9.67 |
| First Of Long Island (FLIC) | United States | $0.248B | 13.69 |
| LINKBANCORP (LNKB) | United States | $0.241B | 8.82 |
| Bankwell Financial (BWFG) | United States | $0.231B | 24.83 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.226B | 10.73 |
| Hawthorn Bancshares (HWBK) | United States | $0.221B | 11.19 |
| Norwood Financial (NWFL) | United States | $0.213B | 11.45 |
| Parke Bancorp (PKBK) | United States | $0.208B | 7.28 |
| First Internet Bancorp (INBK) | United States | $0.207B | 9.44 |
| Penns Woods Bancorp (PWOD) | United States | $0.201B | 10.86 |
| LCNB (LCNB) | United States | $0.201B | 11.43 |
| Middlefield Banc (MBCN) | United States | $0.197B | 12.69 |
| Blue Foundry Bancorp (BLFY) | United States | $0.197B | 0.00 |
| Princeton Bancorp (BPRN) | United States | $0.197B | 9.95 |
| Provident Bancorp (PVBC) | United States | $0.194B | 25.30 |
| Virginia National Bankshares (VABK) | United States | $0.187B | 10.99 |
| Isabella Bank (ISBA) | United States | $0.181B | 11.34 |
| First United (FUNC) | United States | $0.181B | 8.72 |
| Franklin Financial Services (FRAF) | United States | $0.166B | 14.98 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.162B | 9.65 |
| Chain Bridge Bancorp (CBNA) | United States | $0.161B | 0.00 |
| BV Financial (BVFL) | United States | $0.152B | 12.34 |
| Meridian Bank (MRBK) | United States | $0.150B | 9.14 |
| Hanover Bancorp (HNVR) | United States | $0.149B | 12.32 |
| CB Financial Services (CBFV) | United States | $0.146B | 14.03 |
| Union Bankshares (UNB) | United States | $0.142B | 15.99 |
| ECB Bancorp (ECBK) | United States | $0.141B | 33.06 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.136B | 14.23 |
| QNB (QNBC) | United States | $0.129B | 11.19 |
| MainStreet Bank (MNSB) | United States | $0.127B | 35.02 |
| SB Financial (SBFG) | United States | $0.122B | 10.88 |
| SR Bancorp (SRBK) | United States | $0.117B | 210.17 |
| Rhinebeck Bancorp (RBKB) | United States | $0.114B | 27.68 |
| CF Bankshares (CFBK) | United States | $0.108B | 10.21 |
| PSB Holdings (PSBQ) | United States | $0.104B | 10.48 |
| First Keystone (FKYS) | United States | $0.101B | 16.41 |
| William Penn Bancorporation (WMPN) | United States | $0.098B | 0.00 |
| American Bank (AMBK) | United States | $0.096B | 9.97 |
| Community Bancorp (CMTV) | United States | $0.095B | 7.46 |
| DimeCo (DIMC) | United States | $0.091B | 7.03 |
| Magyar Bancorp (MGYR) | United States | $0.090B | 10.65 |
| Bogota Financial (BSBK) | United States | $0.090B | 0.00 |
| Southern Michigan Bancorp (SOMC) | United States | $0.085B | 8.09 |
| Jeffersonville Bancorp (JFBC) | United States | $0.085B | 7.84 |
| Oxford Bank (OXBC) | $0.084B | 8.37 | |
| Harleysville Savings Financial (HARL) | United States | $0.080B | 9.65 |
| IF Bancorp (IROQ) | United States | $0.079B | 25.27 |
| University Bancorp (UNIB) | United States | $0.079B | 0.00 |
| Community Heritage Financial (CMHF) | $0.071B | 10.71 | |
| 1st Colonial Bancorp (FCOB) | United States | $0.070B | 8.90 |
| F & M Bank (FMBM) | United States | $0.070B | 9.50 |
| Freedom Financial Holdings (FDVA) | United States | $0.070B | 15.15 |
| Cullman Bancorp (CULL) | United States | $0.068B | 20.44 |
| NSTS Bancorp (NSTS) | United States | $0.064B | 0.00 |
| FFBW (FFBW) | United States | $0.061B | 0.00 |
| Potomac Bancshares (PTBS) | $0.061B | 8.57 | |
| Westbury Bancorp (WBBW) | United States | $0.059B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.055B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.052B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.051B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.039B | 11.19 |
| PB Bankshares (PBBK) | United States | $0.039B | 19.85 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.015B | 0.00 |
| Patriot National Bancorp (PNBK) | United States | $0.013B | 0.00 |
| First Bank (FRBA) | United States | $0.000B | 7.88 |
| Hingham Institution For Savings (HIFS) | United States | $0.000B | 32.58 |