Skip to main content
logo
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
20.90
+0.82 (4.08%)
Jan 21, 2026, 4:00 PM EST - Market closed

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202620.2021.0920.2020.9020.904.08%154,026
Jan 20, 202620.3020.4920.0020.0820.08-1.47%88,521
Jan 16, 202620.4920.6520.2620.3820.38-184,436
Jan 15, 202620.2120.6619.5320.3820.380.69%165,813
Jan 14, 202619.8720.2619.8320.2420.241.86%60,420
Jan 13, 202619.9320.1119.8219.8719.87-0.35%64,799
Jan 12, 202619.8820.1419.7219.9419.94-0.35%66,413
Jan 9, 202620.3020.5020.0020.0120.01-1.48%73,735
Jan 8, 202619.8520.4519.8020.3120.312.06%183,340
Jan 7, 202619.9720.0019.6619.9019.90-0.20%54,201
Jan 6, 202619.6219.9419.4519.9419.941.17%73,440
Jan 5, 202619.4319.9819.4319.7119.711.44%70,679
Jan 2, 202619.7019.7019.3219.4319.43-1.17%81,626
Dec 31, 202519.6919.7719.6019.6619.66-0.10%77,380
Dec 30, 202519.8219.8219.6019.6819.68-0.51%68,147
Dec 29, 202519.8819.9019.7019.7819.78-0.45%48,591
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