Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
19.73
-0.12 (-0.60%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 18.27 | 18.45 | 18.16 | 18.36 | 18.36 | -0.33% | 59,225 |
| Aug 13, 2025 | 18.26 | 18.55 | 18.20 | 18.42 | 18.42 | 1.38% | 107,667 |
| Aug 12, 2025 | 18.30 | 18.30 | 17.67 | 18.17 | 18.17 | 3.77% | 107,889 |
| Aug 11, 2025 | 17.75 | 17.95 | 17.39 | 17.51 | 17.51 | 0.57% | 59,886 |
| Aug 8, 2025 | 17.46 | 17.48 | 17.05 | 17.41 | 17.41 | 1.87% | 66,418 |
| Aug 7, 2025 | 17.28 | 17.28 | 17.06 | 17.09 | 17.09 | -0.58% | 76,926 |
| Aug 6, 2025 | 17.10 | 17.27 | 17.10 | 17.19 | 17.19 | 0.29% | 48,541 |
| Aug 5, 2025 | 17.21 | 17.21 | 16.90 | 17.14 | 17.14 | -0.35% | 54,503 |
| Aug 4, 2025 | 17.01 | 17.33 | 16.92 | 17.20 | 17.20 | 1.53% | 55,810 |
| Aug 1, 2025 | 17.11 | 17.24 | 16.85 | 16.94 | 16.94 | -2.53% | 79,510 |
| Jul 31, 2025 | 17.27 | 17.54 | 17.25 | 17.38 | 17.38 | -0.34% | 125,581 |
| Jul 30, 2025 | 17.95 | 17.95 | 17.41 | 17.44 | 17.44 | -1.13% | 96,607 |
| Jul 29, 2025 | 18.09 | 18.09 | 17.63 | 17.64 | 17.64 | -1.62% | 73,047 |
| Jul 28, 2025 | 18.12 | 18.12 | 17.78 | 17.93 | 17.93 | -0.94% | 109,876 |
| Jul 25, 2025 | 18.60 | 18.92 | 18.00 | 18.10 | 18.10 | -2.53% | 91,661 |
| Jul 24, 2025 | 17.90 | 18.78 | 17.80 | 18.57 | 18.57 | 4.27% | 119,331 |
| Jul 23, 2025 | 18.11 | 18.15 | 17.66 | 17.81 | 17.81 | -1.06% | 71,306 |
| Jul 22, 2025 | 18.37 | 18.37 | 18.00 | 18.00 | 18.00 | -0.55% | 69,301 |
| Jul 21, 2025 | 18.22 | 18.41 | 18.08 | 18.10 | 18.10 | -0.39% | 49,028 |
| Jul 18, 2025 | 18.37 | 18.37 | 18.05 | 18.17 | 18.17 | -0.27% | 73,614 |
| Jul 17, 2025 | 17.92 | 18.27 | 17.92 | 18.22 | 18.22 | 1.62% | 72,739 |
| Jul 16, 2025 | 18.04 | 18.04 | 17.63 | 17.93 | 17.93 | 0.22% | 69,958 |
| Jul 15, 2025 | 18.40 | 18.44 | 17.86 | 17.89 | 17.89 | -2.51% | 64,354 |
| Jul 14, 2025 | 17.99 | 18.36 | 17.99 | 18.35 | 18.35 | 2.00% | 79,391 |
| Jul 11, 2025 | 18.06 | 18.13 | 17.97 | 17.99 | 17.99 | -1.26% | 56,868 |
| Jul 10, 2025 | 18.16 | 18.30 | 18.08 | 18.22 | 18.22 | 0.61% | 73,570 |
| Jul 9, 2025 | 17.91 | 18.12 | 17.85 | 18.11 | 18.11 | 0.89% | 64,379 |
| Jul 8, 2025 | 17.98 | 18.16 | 17.90 | 17.95 | 17.95 | 0.11% | 84,211 |
| Jul 7, 2025 | 18.13 | 18.38 | 17.83 | 17.93 | 17.93 | -1.75% | 79,457 |