Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
20.28
+0.47 (2.40%)
At close: Mar 23, 2026, 4:00 PM EDT
20.28
+0.01 (0.02%)
After-hours: Mar 23, 2026, 4:51 PM EDT
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 20.25 | 20.71 | 20.10 | 20.28 | 20.28 | 2.42% | 354,499 |
| Mar 20, 2026 | 19.86 | 19.97 | 19.66 | 19.80 | 19.80 | -0.25% | 310,858 |
| Mar 19, 2026 | 19.45 | 20.02 | 19.41 | 19.85 | 19.85 | 1.22% | 153,603 |
| Mar 18, 2026 | 19.75 | 19.93 | 19.56 | 19.61 | 19.61 | -1.70% | 150,050 |
| Mar 17, 2026 | 20.18 | 20.45 | 19.93 | 19.95 | 19.95 | -0.60% | 146,560 |
| Mar 16, 2026 | 20.13 | 21.15 | 20.00 | 20.07 | 20.07 | 0.60% | 148,893 |
| Mar 13, 2026 | 20.23 | 20.48 | 19.79 | 19.95 | 19.95 | -0.60% | 155,896 |
| Mar 12, 2026 | 19.75 | 20.44 | 19.59 | 20.07 | 20.07 | -0.15% | 149,975 |
| Mar 11, 2026 | 20.25 | 20.48 | 19.97 | 20.10 | 20.10 | -1.62% | 132,275 |
| Mar 10, 2026 | 20.30 | 20.85 | 20.28 | 20.43 | 20.43 | 0.15% | 161,032 |
| Mar 9, 2026 | 20.23 | 20.50 | 19.80 | 20.40 | 20.40 | -0.78% | 194,201 |
| Mar 6, 2026 | 20.35 | 20.62 | 20.10 | 20.56 | 20.56 | -0.96% | 221,196 |
| Mar 5, 2026 | 20.77 | 20.90 | 20.51 | 20.76 | 20.76 | -1.05% | 146,318 |
| Mar 4, 2026 | 20.88 | 21.11 | 20.85 | 20.98 | 20.98 | 0.62% | 253,656 |
| Mar 3, 2026 | 20.58 | 20.90 | 20.35 | 20.85 | 20.85 | -0.43% | 193,503 |
| Mar 2, 2026 | 20.52 | 21.23 | 20.31 | 20.94 | 20.94 | 0.48% | 200,876 |
| Feb 27, 2026 | 21.24 | 21.42 | 20.73 | 20.84 | 20.84 | -3.20% | 211,380 |
| Feb 26, 2026 | 21.49 | 21.88 | 21.29 | 21.53 | 21.53 | 0.37% | 161,598 |
| Feb 25, 2026 | 21.21 | 21.50 | 21.08 | 21.45 | 21.45 | 1.95% | 200,193 |
| Feb 24, 2026 | 21.09 | 21.23 | 20.84 | 21.04 | 21.04 | -0.24% | 141,893 |
| Feb 23, 2026 | 21.89 | 22.08 | 20.89 | 21.09 | 21.09 | -3.70% | 192,590 |
| Feb 20, 2026 | 21.76 | 22.10 | 21.65 | 21.90 | 21.90 | 0.55% | 240,733 |
| Feb 19, 2026 | 21.65 | 21.79 | 21.52 | 21.78 | 21.78 | 0.18% | 192,033 |
| Feb 18, 2026 | 22.05 | 22.41 | 21.64 | 21.74 | 21.74 | -1.23% | 142,876 |
| Feb 17, 2026 | 21.85 | 22.31 | 21.79 | 22.01 | 22.01 | 0.96% | 199,195 |
| Feb 13, 2026 | 21.64 | 22.00 | 21.37 | 21.80 | 21.80 | 0.93% | 149,889 |
| Feb 12, 2026 | 21.85 | 21.85 | 21.45 | 21.60 | 21.60 | -0.41% | 184,599 |
| Feb 11, 2026 | 21.83 | 22.00 | 21.52 | 21.69 | 21.69 | -0.28% | 123,726 |
| Feb 10, 2026 | 21.95 | 22.14 | 21.55 | 21.75 | 21.75 | -0.96% | 125,006 |
| Feb 9, 2026 | 22.10 | 22.37 | 21.78 | 21.96 | 21.96 | -0.68% | 154,875 |
| Feb 6, 2026 | 22.23 | 22.35 | 22.01 | 22.11 | 22.11 | 0.45% | 160,998 |
| Feb 5, 2026 | 22.09 | 22.38 | 21.95 | 22.01 | 22.01 | -0.36% | 132,390 |
| Feb 4, 2026 | 22.12 | 22.46 | 22.04 | 22.09 | 22.09 | 0.73% | 277,070 |
| Feb 3, 2026 | 21.89 | 22.51 | 21.62 | 21.93 | 21.93 | 0.37% | 166,178 |
| Feb 2, 2026 | 21.62 | 22.24 | 21.25 | 21.85 | 21.85 | 2.06% | 230,772 |
| Jan 30, 2026 | 20.21 | 21.57 | 20.21 | 21.41 | 21.41 | 4.54% | 187,704 |
| Jan 29, 2026 | 20.25 | 20.60 | 20.16 | 20.48 | 20.48 | 2.81% | 129,299 |
| Jan 28, 2026 | 20.28 | 20.28 | 19.85 | 19.92 | 19.92 | -1.09% | 89,583 |
| Jan 27, 2026 | 20.00 | 20.17 | 19.96 | 20.14 | 20.14 | 0.70% | 63,233 |
| Jan 26, 2026 | 20.17 | 20.31 | 19.69 | 20.00 | 20.00 | -0.79% | 91,231 |
| Jan 23, 2026 | 20.80 | 20.96 | 20.07 | 20.16 | 20.16 | -3.26% | 183,061 |
| Jan 22, 2026 | 20.90 | 21.46 | 20.57 | 20.84 | 20.84 | -0.29% | 177,741 |
| Jan 21, 2026 | 20.20 | 21.09 | 20.20 | 20.90 | 20.90 | 4.08% | 154,026 |
| Jan 20, 2026 | 20.30 | 20.49 | 20.00 | 20.08 | 20.08 | -1.47% | 88,521 |
| Jan 16, 2026 | 20.49 | 20.65 | 20.26 | 20.38 | 20.38 | - | 184,436 |
| Jan 15, 2026 | 20.21 | 20.66 | 19.53 | 20.38 | 20.38 | 0.69% | 165,813 |
| Jan 14, 2026 | 19.87 | 20.26 | 19.83 | 20.24 | 20.24 | 1.86% | 60,420 |
| Jan 13, 2026 | 19.93 | 20.11 | 19.82 | 19.87 | 19.87 | -0.35% | 64,799 |
| Jan 12, 2026 | 19.88 | 20.14 | 19.72 | 19.94 | 19.94 | -0.35% | 66,413 |
| Jan 9, 2026 | 20.30 | 20.50 | 20.00 | 20.01 | 20.01 | -1.48% | 73,735 |