Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
18.43
+0.69 (3.89%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.97 | 18.46 | 17.90 | 18.46 | 18.46 | 4.06% | 166,242 |
| Oct 23, 2025 | 18.05 | 18.43 | 17.70 | 17.74 | 17.74 | -6.34% | 254,578 |
| Oct 22, 2025 | 19.00 | 19.16 | 18.85 | 18.94 | 18.94 | -0.37% | 79,940 |
| Oct 21, 2025 | 19.00 | 19.23 | 18.95 | 19.01 | 19.01 | -0.05% | 48,404 |
| Oct 20, 2025 | 18.47 | 19.10 | 18.41 | 19.02 | 19.02 | 3.76% | 105,045 |
| Oct 17, 2025 | 18.40 | 18.57 | 18.25 | 18.33 | 18.33 | 0.16% | 236,542 |
| Oct 16, 2025 | 19.34 | 20.20 | 18.20 | 18.30 | 18.30 | -5.77% | 129,306 |
| Oct 15, 2025 | 19.65 | 19.75 | 19.25 | 19.42 | 19.42 | -0.82% | 52,686 |
| Oct 14, 2025 | 18.83 | 19.70 | 18.83 | 19.58 | 19.58 | 3.11% | 60,304 |
| Oct 13, 2025 | 18.92 | 19.04 | 18.67 | 18.99 | 18.99 | 1.50% | 70,927 |
| Oct 10, 2025 | 19.32 | 19.61 | 18.69 | 18.71 | 18.71 | -3.16% | 88,811 |
| Oct 9, 2025 | 19.31 | 19.49 | 19.14 | 19.32 | 19.32 | -0.51% | 62,651 |
| Oct 8, 2025 | 19.58 | 19.58 | 19.36 | 19.42 | 19.42 | -0.21% | 54,268 |
| Oct 7, 2025 | 19.50 | 19.69 | 19.18 | 19.46 | 19.46 | 0.26% | 76,107 |
| Oct 6, 2025 | 19.20 | 19.51 | 18.95 | 19.41 | 19.41 | 1.84% | 83,995 |
| Oct 3, 2025 | 19.01 | 19.33 | 19.01 | 19.06 | 19.06 | 0.42% | 107,392 |
| Oct 2, 2025 | 19.31 | 19.35 | 18.91 | 18.98 | 18.98 | -1.76% | 119,263 |
| Oct 1, 2025 | 19.24 | 19.50 | 18.75 | 19.32 | 19.32 | -0.46% | 80,990 |
| Sep 30, 2025 | 19.40 | 19.57 | 19.13 | 19.41 | 19.41 | -0.26% | 89,465 |
| Sep 29, 2025 | 19.78 | 19.78 | 19.36 | 19.46 | 19.46 | -1.22% | 60,510 |
| Sep 26, 2025 | 19.68 | 19.94 | 19.59 | 19.70 | 19.70 | 0.51% | 70,230 |
| Sep 25, 2025 | 19.58 | 19.67 | 19.44 | 19.60 | 19.60 | -0.15% | 74,559 |
| Sep 24, 2025 | 19.75 | 19.96 | 19.63 | 19.63 | 19.63 | -0.56% | 53,188 |
| Sep 23, 2025 | 19.68 | 20.05 | 19.67 | 19.74 | 19.74 | 0.20% | 64,173 |
| Sep 22, 2025 | 19.70 | 19.83 | 19.60 | 19.70 | 19.70 | -0.35% | 77,467 |
| Sep 19, 2025 | 20.15 | 20.15 | 19.75 | 19.77 | 19.77 | -1.89% | 184,990 |
| Sep 18, 2025 | 19.84 | 20.23 | 19.75 | 20.15 | 20.15 | 1.87% | 139,940 |
| Sep 17, 2025 | 19.67 | 20.25 | 19.65 | 19.78 | 19.78 | 0.76% | 84,802 |
| Sep 16, 2025 | 19.66 | 19.74 | 19.47 | 19.63 | 19.63 | -0.51% | 66,079 |
| Sep 15, 2025 | 19.88 | 20.45 | 19.67 | 19.73 | 19.73 | -0.60% | 33,737 |
| Sep 12, 2025 | 19.95 | 20.00 | 19.80 | 19.85 | 19.85 | -0.70% | 55,614 |
| Sep 11, 2025 | 19.75 | 20.01 | 19.38 | 19.99 | 19.99 | 0.81% | 65,399 |
| Sep 10, 2025 | 20.31 | 20.53 | 19.70 | 19.83 | 19.83 | -0.20% | 141,688 |
| Sep 9, 2025 | 19.77 | 19.90 | 19.60 | 19.87 | 19.87 | 0.56% | 63,328 |
| Sep 8, 2025 | 19.54 | 19.77 | 18.69 | 19.76 | 19.76 | 1.33% | 62,349 |
| Sep 5, 2025 | 19.75 | 19.83 | 19.30 | 19.50 | 19.50 | -0.46% | 80,686 |
| Sep 4, 2025 | 19.42 | 19.66 | 19.34 | 19.59 | 19.59 | 1.45% | 51,713 |
| Sep 3, 2025 | 19.35 | 19.40 | 19.20 | 19.31 | 19.31 | -0.36% | 55,586 |
| Sep 2, 2025 | 19.38 | 19.50 | 19.20 | 19.38 | 19.38 | -0.41% | 35,681 |
| Aug 29, 2025 | 19.51 | 19.59 | 19.37 | 19.46 | 19.46 | - | 37,689 |
| Aug 28, 2025 | 19.66 | 19.80 | 19.40 | 19.46 | 19.46 | -0.05% | 34,818 |
| Aug 27, 2025 | 19.35 | 19.60 | 19.33 | 19.47 | 19.47 | 0.41% | 51,810 |
| Aug 26, 2025 | 19.24 | 19.54 | 19.20 | 19.39 | 19.39 | 0.99% | 49,148 |
| Aug 25, 2025 | 19.45 | 19.49 | 18.97 | 19.20 | 19.20 | -1.29% | 43,839 |
| Aug 22, 2025 | 18.80 | 19.52 | 18.68 | 19.45 | 19.45 | 4.12% | 137,026 |
| Aug 21, 2025 | 18.52 | 18.73 | 18.42 | 18.68 | 18.68 | 0.27% | 60,007 |
| Aug 20, 2025 | 18.70 | 18.86 | 18.56 | 18.63 | 18.63 | -0.05% | 89,324 |
| Aug 19, 2025 | 18.41 | 18.92 | 18.35 | 18.64 | 18.64 | 1.58% | 92,340 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.14 | 18.35 | 18.35 | 0.27% | 56,186 |
| Aug 15, 2025 | 18.48 | 18.54 | 17.96 | 18.30 | 18.30 | -0.33% | 136,004 |