Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
16.05
-0.13 (-0.80%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.13 | 16.27 | 15.94 | 16.20 | - | 0.09% | 11,018 |
| Mar 31, 2025 | 16.11 | 16.42 | 16.10 | 16.18 | 16.18 | -0.86% | 65,219 |
| Mar 28, 2025 | 16.98 | 16.98 | 16.29 | 16.32 | 16.32 | -2.33% | 35,892 |
| Mar 27, 2025 | 16.71 | 16.86 | 16.55 | 16.71 | 16.71 | 0.24% | 45,422 |
| Mar 26, 2025 | 16.62 | 17.17 | 16.61 | 16.67 | 16.67 | 0.18% | 38,641 |
| Mar 25, 2025 | 16.90 | 17.02 | 16.56 | 16.64 | 16.64 | -1.48% | 50,167 |
| Mar 24, 2025 | 16.76 | 16.99 | 16.61 | 16.89 | 16.89 | 2.49% | 45,598 |
| Mar 21, 2025 | 16.41 | 16.64 | 16.30 | 16.48 | 16.48 | -0.66% | 109,698 |
| Mar 20, 2025 | 16.84 | 17.00 | 16.56 | 16.59 | 16.59 | -1.48% | 40,091 |
| Mar 19, 2025 | 16.69 | 16.94 | 16.45 | 16.84 | 16.84 | 0.96% | 123,946 |
| Mar 18, 2025 | 16.60 | 16.80 | 16.55 | 16.68 | 16.68 | 0.06% | 58,486 |
| Mar 17, 2025 | 16.50 | 16.74 | 16.50 | 16.67 | 16.67 | 0.66% | 51,303 |
| Mar 14, 2025 | 16.26 | 16.89 | 16.26 | 16.56 | 16.56 | 2.48% | 61,730 |
| Mar 13, 2025 | 16.62 | 16.70 | 16.15 | 16.16 | 16.16 | -2.24% | 54,406 |
| Mar 12, 2025 | 16.04 | 16.66 | 15.95 | 16.53 | 16.53 | 3.96% | 99,898 |
| Mar 11, 2025 | 16.12 | 16.31 | 15.86 | 15.90 | 15.90 | -0.62% | 63,930 |
| Mar 10, 2025 | 16.35 | 16.60 | 15.98 | 16.00 | 16.00 | -3.03% | 70,554 |
| Mar 7, 2025 | 16.48 | 16.64 | 16.29 | 16.50 | 16.50 | -0.18% | 62,809 |
| Mar 6, 2025 | 16.55 | 16.60 | 16.35 | 16.53 | 16.53 | -0.42% | 44,810 |
| Mar 5, 2025 | 16.78 | 16.94 | 16.43 | 16.60 | 16.60 | -1.31% | 65,338 |
| Mar 4, 2025 | 16.98 | 17.23 | 16.65 | 16.82 | 16.82 | -1.87% | 58,456 |
| Mar 3, 2025 | 17.28 | 17.61 | 17.05 | 17.14 | 17.14 | -1.15% | 58,775 |
| Feb 28, 2025 | 17.24 | 17.56 | 17.11 | 17.34 | 17.34 | 1.05% | 49,113 |
| Feb 27, 2025 | 17.29 | 17.48 | 17.15 | 17.16 | 17.16 | -1.04% | 34,701 |
| Feb 26, 2025 | 17.09 | 17.58 | 16.99 | 17.34 | 17.34 | 1.52% | 67,413 |
| Feb 25, 2025 | 17.48 | 17.89 | 17.08 | 17.08 | 17.08 | 0.53% | 103,154 |
| Feb 24, 2025 | 17.38 | 17.38 | 16.99 | 16.99 | 16.99 | -1.22% | 42,004 |
| Feb 21, 2025 | 17.65 | 17.65 | 17.20 | 17.20 | 17.20 | -1.49% | 72,928 |
| Feb 20, 2025 | 17.65 | 17.76 | 17.40 | 17.46 | 17.46 | -1.58% | 26,338 |
| Feb 19, 2025 | 17.60 | 17.77 | 17.51 | 17.74 | 17.74 | 0.17% | 60,841 |
| Feb 18, 2025 | 17.99 | 18.08 | 17.68 | 17.71 | 17.71 | -1.56% | 42,005 |
| Feb 14, 2025 | 17.93 | 18.25 | 17.88 | 17.99 | 17.99 | 0.56% | 57,502 |
| Feb 13, 2025 | 18.18 | 18.55 | 17.55 | 17.89 | 17.89 | 1.30% | 36,371 |
| Feb 12, 2025 | 17.86 | 18.00 | 17.63 | 17.66 | 17.66 | -2.43% | 43,755 |
| Feb 11, 2025 | 17.57 | 18.20 | 17.56 | 18.10 | 18.10 | 2.14% | 52,002 |
| Feb 10, 2025 | 17.82 | 18.62 | 17.60 | 17.72 | 17.72 | -0.28% | 74,919 |
| Feb 7, 2025 | 18.17 | 18.48 | 17.58 | 17.77 | 17.77 | -0.62% | 89,166 |
| Feb 6, 2025 | 17.78 | 17.89 | 17.61 | 17.88 | 17.88 | 1.25% | 133,821 |
| Feb 5, 2025 | 17.76 | 17.80 | 17.60 | 17.66 | 17.66 | 0.11% | 61,093 |
| Feb 4, 2025 | 17.37 | 17.70 | 17.23 | 17.64 | 17.64 | 1.55% | 116,287 |
| Feb 3, 2025 | 17.31 | 17.63 | 17.00 | 17.37 | 17.37 | -1.42% | 75,389 |
| Jan 31, 2025 | 17.76 | 17.88 | 17.52 | 17.62 | 17.62 | -1.23% | 57,189 |
| Jan 30, 2025 | 18.03 | 18.24 | 17.77 | 17.84 | 17.84 | -0.34% | 40,024 |
| Jan 29, 2025 | 17.57 | 17.97 | 17.51 | 17.90 | 17.90 | 1.19% | 64,954 |
| Jan 28, 2025 | 17.73 | 17.95 | 17.47 | 17.69 | 17.69 | -0.79% | 50,408 |
| Jan 27, 2025 | 17.93 | 18.25 | 17.63 | 17.83 | 17.83 | 0.22% | 76,996 |
| Jan 24, 2025 | 17.91 | 18.02 | 17.48 | 17.79 | 17.79 | 0.06% | 71,952 |
| Jan 23, 2025 | 17.63 | 18.50 | 17.45 | 17.78 | 17.78 | 1.37% | 87,620 |
| Jan 22, 2025 | 17.72 | 17.72 | 17.44 | 17.54 | 17.54 | -1.13% | 47,595 |
| Jan 21, 2025 | 17.43 | 17.78 | 17.33 | 17.74 | 17.74 | 2.19% | 52,417 |