Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
16.94
-0.44 (-2.53%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 17.99 | 18.43 | 17.93 | 18.25 | 18.25 | 2.07% | 74,347 |
| Jul 2, 2025 | 18.08 | 18.17 | 17.72 | 17.88 | 17.88 | 0.45% | 124,103 |
| Jul 1, 2025 | 17.35 | 17.92 | 17.26 | 17.80 | 17.80 | 2.65% | 59,481 |
| Jun 30, 2025 | 17.55 | 17.70 | 17.31 | 17.34 | 17.34 | -0.57% | 68,781 |
| Jun 27, 2025 | 17.52 | 17.65 | 17.37 | 17.44 | 17.44 | -0.17% | 226,724 |
| Jun 26, 2025 | 17.24 | 17.49 | 17.20 | 17.47 | 17.47 | 1.87% | 89,088 |
| Jun 25, 2025 | 17.20 | 17.23 | 17.12 | 17.15 | 17.15 | -0.41% | 92,588 |
| Jun 24, 2025 | 17.05 | 17.39 | 16.93 | 17.22 | 17.22 | 1.71% | 86,195 |
| Jun 23, 2025 | 16.34 | 16.96 | 16.34 | 16.93 | 16.93 | 2.92% | 113,776 |
| Jun 20, 2025 | 16.76 | 16.95 | 16.39 | 16.45 | 16.45 | -1.08% | 233,332 |
| Jun 18, 2025 | 16.27 | 16.64 | 16.27 | 16.63 | 16.63 | 1.77% | 172,684 |
| Jun 17, 2025 | 16.14 | 16.45 | 16.14 | 16.34 | 16.34 | 0.25% | 147,651 |
| Jun 16, 2025 | 16.44 | 16.80 | 16.23 | 16.30 | 16.30 | 0.37% | 117,263 |
| Jun 13, 2025 | 16.50 | 16.82 | 16.18 | 16.24 | 16.24 | -2.70% | 101,266 |
| Jun 12, 2025 | 16.70 | 16.84 | 16.62 | 16.69 | 16.69 | -0.71% | 86,877 |
| Jun 11, 2025 | 16.73 | 16.88 | 16.72 | 16.81 | 16.81 | 0.78% | 128,299 |
| Jun 10, 2025 | 16.57 | 16.81 | 16.52 | 16.68 | 16.68 | 0.72% | 84,727 |
| Jun 9, 2025 | 16.53 | 16.75 | 16.52 | 16.56 | 16.56 | 0.24% | 101,591 |
| Jun 6, 2025 | 16.63 | 16.80 | 16.48 | 16.52 | 16.52 | 0.79% | 99,272 |
| Jun 5, 2025 | 16.46 | 16.60 | 16.33 | 16.39 | 16.39 | -0.55% | 140,343 |
| Jun 4, 2025 | 16.52 | 16.73 | 16.38 | 16.48 | 16.48 | -0.60% | 82,927 |
| Jun 3, 2025 | 16.35 | 16.79 | 16.35 | 16.58 | 16.58 | 1.66% | 86,650 |
| Jun 2, 2025 | 16.40 | 16.49 | 16.30 | 16.31 | 16.31 | -0.85% | 98,424 |
| May 30, 2025 | 16.40 | 16.56 | 16.37 | 16.45 | 16.45 | 0.06% | 89,569 |
| May 29, 2025 | 16.31 | 16.51 | 16.31 | 16.44 | 16.44 | 0.80% | 68,949 |
| May 28, 2025 | 16.50 | 16.56 | 16.31 | 16.31 | 16.31 | -0.97% | 90,674 |
| May 27, 2025 | 16.07 | 16.54 | 16.07 | 16.47 | 16.47 | 2.94% | 86,624 |
| May 23, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 0.19% | 85,324 |
| May 22, 2025 | 15.77 | 16.25 | 15.76 | 15.97 | 15.97 | 0.69% | 97,392 |
| May 21, 2025 | 15.84 | 16.05 | 15.81 | 15.86 | 15.86 | -0.81% | 78,021 |