Skip to main content
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
17.20
-0.26 (-1.49%)
Feb 21, 2025, 4:00 PM EST - Market closed

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.6517.6517.2017.2017.20-1.49%72,928
Feb 20, 202517.6517.7617.4017.4617.46-1.58%26,338
Feb 19, 202517.6017.7717.5117.7417.740.17%60,841
Feb 18, 202517.9918.0817.6817.7117.71-1.56%42,005
Feb 14, 202517.9318.2517.8817.9917.990.56%57,502
Feb 13, 202518.1818.5517.5517.8917.891.30%36,371
Feb 12, 202517.8618.0017.6317.6617.66-2.43%43,755
Feb 11, 202517.5718.2017.5618.1018.102.14%52,002
Feb 10, 202517.8218.6217.6017.7217.72-0.28%74,919
Feb 7, 202518.1718.4817.5817.7717.77-0.62%89,166
Feb 6, 202517.7817.8917.6117.8817.881.25%133,821
Feb 5, 202517.7617.8017.6017.6617.660.11%61,093
Feb 4, 202517.3717.7017.2317.6417.641.55%116,287
Feb 3, 202517.3117.6317.0017.3717.37-1.42%75,389
Jan 31, 202517.7617.8817.5217.6217.62-1.23%57,189
Jan 30, 202518.0318.2417.7717.8417.84-0.34%40,024
Jan 29, 202517.5717.9717.5117.9017.901.19%64,954
Jan 28, 202517.7317.9517.4717.6917.69-0.79%50,408
Jan 27, 202517.9318.2517.6317.8317.830.22%76,996
Jan 24, 202517.9118.0217.4817.7917.790.06%71,952
Jan 23, 202517.6318.5017.4517.7817.781.37%87,620
Jan 22, 202517.7217.7217.4417.5417.54-1.13%47,595
Jan 21, 202517.4317.7817.3317.7417.742.19%52,417
Jan 17, 202517.5517.6517.1317.3617.36-78,318
Jan 16, 202517.4217.5417.2317.3617.36-0.97%35,100
Jan 15, 202517.5317.6317.3117.5317.532.94%54,543
Jan 14, 202516.4417.0416.4117.0317.033.90%60,639
Jan 13, 202516.1116.4516.0416.3916.390.86%72,314
Jan 10, 202516.7116.7116.0016.2516.25-4.47%89,229
Jan 8, 202517.1017.1516.7717.0117.01-0.47%57,198
Jan 7, 202517.2417.3316.8917.0917.09-0.70%82,287
Jan 6, 202517.4217.7417.2117.2117.21-1.21%45,212
Jan 3, 202517.2017.4517.0117.4217.421.10%51,872
Jan 2, 202517.6417.8117.2317.2317.23-2.05%73,739
Dec 31, 202417.8117.8717.4717.5917.59-0.51%34,919
Dec 30, 202417.4717.7817.4517.6817.680.40%64,896
Dec 27, 202417.7417.9517.5017.6117.61-1.45%38,803
Dec 26, 202417.6217.9317.5517.8717.870.62%27,418
Dec 24, 202417.5617.8217.5117.7617.760.91%17,617
Dec 23, 202417.6017.7917.4917.6017.60-0.45%49,339
Dec 20, 202417.0017.7217.0017.6817.682.97%159,940
Dec 19, 202417.5217.8517.0117.1717.17-1.55%271,414
Dec 18, 202418.5218.5717.1117.4417.44-5.63%123,689
Dec 17, 202418.4518.7018.3018.4818.48-0.11%64,584
Dec 16, 202418.4218.5918.2718.5018.500.43%52,740
Dec 13, 202418.8018.8618.3718.4218.42-1.92%27,401
Dec 12, 202419.2119.3118.6618.7818.78-2.69%55,373
Dec 11, 202419.2619.4719.1119.3019.301.21%59,032
Dec 10, 202419.0319.2418.7919.0719.071.06%79,991
Dec 9, 202418.9619.1118.8218.8718.87-0.68%64,005
Dec 6, 202419.1719.2218.8119.0019.00-0.42%37,917
Dec 5, 202418.8719.1518.7519.0819.081.27%62,371
Dec 4, 202418.4418.9218.4418.8418.841.73%77,402
Dec 3, 202418.8318.8318.3018.5218.52-1.23%221,791
Dec 2, 202418.7918.8918.4718.7518.750.37%40,332
Nov 29, 202418.7618.9018.3818.6818.68-0.16%39,721
Nov 27, 202418.9819.0418.6818.7118.71-0.69%51,726
Nov 26, 202418.9019.0118.3918.8418.84-0.58%61,748
Nov 25, 202418.9119.3118.6718.9518.951.61%140,965
Nov 22, 202418.9818.9917.9918.6518.65-1.01%325,639
Nov 21, 202418.7518.9418.6818.8418.840.80%61,684
Nov 20, 202418.7218.7618.4418.6918.69-0.11%106,537
Nov 19, 202418.5518.8518.4818.7118.71-0.43%44,604
Nov 18, 202419.1319.2018.6918.7918.79-1.31%70,692
Nov 15, 202419.4619.5519.0419.0419.04-2.16%63,195
Nov 14, 202419.7119.8119.2019.4619.46-0.51%54,325
Nov 13, 202420.2520.3719.5019.5619.56-2.25%73,637
Nov 12, 202420.3020.4020.0120.0120.01-1.43%58,800
Nov 11, 202419.8020.3819.6320.3020.303.94%95,280
Nov 8, 202419.5319.6919.4619.5319.530.83%40,382
Nov 7, 202419.9520.0019.3219.3719.37-3.15%78,554
Nov 6, 202419.0020.3718.5020.0020.0010.93%240,078
Nov 5, 202418.0818.1717.9618.0318.031.24%53,413
Nov 4, 202418.0318.0817.7417.8117.81-1.11%47,376
Nov 1, 202418.5218.6417.9718.0118.01-2.12%45,945
Oct 31, 202418.6718.9118.3918.4018.40-1.08%47,574
Oct 30, 202418.4519.0018.3118.6018.600.70%64,477
Oct 29, 202418.5518.6818.4218.4718.47-0.59%31,156
Oct 28, 202418.4618.6318.3818.5818.581.98%53,145
Oct 25, 202418.6018.6018.0818.2218.22-0.38%38,826
Oct 24, 202418.4318.7418.2518.2918.29-1.61%43,777
Oct 23, 202418.3918.6318.2518.5918.591.09%54,573
Oct 22, 202418.1618.4218.1018.3918.391.49%28,623
Oct 21, 202418.5118.6018.0318.1218.12-2.37%54,127
Oct 18, 202418.8018.8018.5018.5618.56-1.49%61,542
Oct 17, 202418.5418.8418.5018.8418.841.95%54,132
Oct 16, 202418.3618.5718.0718.4818.481.71%79,842
Oct 15, 202418.0018.4618.0018.1718.171.11%83,744
Oct 14, 202417.6918.0717.6917.9717.971.24%51,178
Oct 11, 202417.3517.8717.3517.7517.753.08%50,665
Oct 10, 202417.0817.2416.9717.2217.22-0.06%32,573
Oct 9, 202417.1217.4417.0617.2317.230.47%27,148
Oct 8, 202417.1317.3017.1217.1517.150.12%41,354
Oct 7, 202417.0717.2417.0017.1317.130.35%37,151
Oct 4, 202417.2817.2817.0117.0717.070.35%29,289
Oct 3, 202417.1417.2016.9417.0117.01-0.82%37,678
Oct 2, 202417.1717.3817.1017.1517.150.65%80,976
Oct 1, 202417.3317.3316.9617.0417.04-2.01%71,390
Sep 30, 202417.2217.4717.1217.3917.390.99%27,540
Sep 27, 202417.5017.5017.2217.2217.22-1.15%47,269