Skip to main content
logo
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
19.87
+0.01 (0.05%)
Dec 26, 2025, 4:00 PM EST - Market closed

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202519.8420.1619.7719.8719.870.05%61,291
Dec 24, 202519.8419.9819.7019.8619.860.20%37,086
Dec 23, 202519.8120.0619.7819.8219.82-0.45%57,368
Dec 22, 202520.1220.3519.8419.9119.91-0.65%56,946
Dec 19, 202520.4720.5219.9720.0420.04-2.29%237,755
Dec 18, 202520.2620.6320.2020.5120.511.94%109,969
Dec 17, 202520.1020.3920.0420.1220.12-103,914
Dec 16, 202520.1320.1919.9720.1220.120.25%73,811
Dec 15, 202520.0920.1919.9820.0720.070.45%101,010
Dec 12, 202520.0720.0919.8619.9819.980.05%68,590
Dec 11, 202519.7320.1219.7319.9719.971.11%133,189
Dec 10, 202519.2719.9219.2619.7519.753.19%106,661
Dec 9, 202519.2319.3219.0919.1419.140.47%67,478
Dec 8, 202519.1119.2319.0019.0519.050.11%55,701
Dec 5, 202518.9919.0518.9519.0319.030.37%39,518
Dec 4, 202518.8619.1518.8618.9618.960.32%60,105
Dec 3, 202518.6118.9618.6118.9018.902.00%66,920
Dec 2, 202518.6718.7818.4818.5318.53-51,222
Dec 1, 202518.4218.7018.2118.5318.530.87%74,812
Nov 28, 202518.2518.4018.2518.3718.370.16%45,698
Nov 26, 202518.2318.4818.2018.3418.340.33%80,191
Nov 25, 202517.9318.8117.9318.2818.282.87%116,926
Nov 24, 202517.6317.8317.5517.7717.770.74%100,438
Nov 21, 202517.1117.7417.0817.6417.643.28%160,710
Nov 20, 202517.2817.4417.0117.0817.080.18%107,056
Nov 19, 202516.9317.1116.9117.0517.050.41%104,800
Nov 18, 202516.9417.1016.8616.9816.980.12%68,797
Nov 17, 202517.4617.5516.9016.9616.96-3.25%83,193
Nov 14, 202517.4117.5417.2117.5317.530.40%56,452
Nov 13, 202517.4317.7017.2517.4617.46-0.68%96,287
Nov 12, 202517.6517.8317.4917.5817.58-56,953
Nov 11, 202517.4017.6317.2917.5817.581.27%54,040
Nov 10, 202517.5417.5617.3417.3617.36-0.46%45,956
Nov 7, 202517.2117.4517.0917.4417.441.28%70,410
Nov 6, 202517.4017.4617.2017.2217.22-1.20%44,937
Nov 5, 202517.2817.4417.1017.4317.430.98%118,888
Nov 4, 202516.8717.3016.7817.2617.261.47%154,811
Nov 3, 202517.1017.1916.8317.0117.01-0.41%84,379
Oct 31, 202517.1317.2416.9917.0817.08-0.87%95,038
Oct 30, 202517.2717.8317.2017.2317.23-0.81%56,703
Oct 29, 202517.9718.0017.3517.3717.37-3.34%119,967
Oct 28, 202517.9218.0317.7217.9717.97-90,723
Oct 27, 202518.4718.6817.8417.9717.97-2.65%130,198
Oct 24, 202517.9718.4617.9018.4618.464.06%166,242
Oct 23, 202518.0518.4317.7017.7417.74-6.34%254,578
Oct 22, 202519.0019.1618.8518.9418.94-0.37%79,940
Oct 21, 202519.0019.2318.9519.0119.01-0.05%48,404
Oct 20, 202518.4719.1018.4119.0219.023.76%105,045
Oct 17, 202518.4018.5718.2518.3318.330.16%236,542
Oct 16, 202519.3420.2018.2018.3018.30-5.77%129,306