Skip to main content
logo
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
17.54
+0.08 (0.46%)
At close: Nov 14, 2025, 4:00 PM EST
17.53
-0.01 (-0.06%)
After-hours: Nov 14, 2025, 4:20 PM EST

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202519.6519.7519.2519.4219.42-0.82%52,686
Oct 14, 202518.8319.7018.8319.5819.583.11%60,304
Oct 13, 202518.9219.0418.6718.9918.991.50%70,927
Oct 10, 202519.3219.6118.6918.7118.71-3.16%88,811
Oct 9, 202519.3119.4919.1419.3219.32-0.51%62,651
Oct 8, 202519.5819.5819.3619.4219.42-0.21%54,268
Oct 7, 202519.5019.6919.1819.4619.460.26%76,107
Oct 6, 202519.2019.5118.9519.4119.411.84%83,995
Oct 3, 202519.0119.3319.0119.0619.060.42%107,392
Oct 2, 202519.3119.3518.9118.9818.98-1.76%119,263
Oct 1, 202519.2419.5018.7519.3219.32-0.46%80,990
Sep 30, 202519.4019.5719.1319.4119.41-0.26%89,465
Sep 29, 202519.7819.7819.3619.4619.46-1.22%60,510
Sep 26, 202519.6819.9419.5919.7019.700.51%70,230
Sep 25, 202519.5819.6719.4419.6019.60-0.15%74,559
Sep 24, 202519.7519.9619.6319.6319.63-0.56%53,188
Sep 23, 202519.6820.0519.6719.7419.740.20%64,173
Sep 22, 202519.7019.8319.6019.7019.70-0.35%77,467
Sep 19, 202520.1520.1519.7519.7719.77-1.89%184,990
Sep 18, 202519.8420.2319.7520.1520.151.87%139,940
Sep 17, 202519.6720.2519.6519.7819.780.76%84,802
Sep 16, 202519.6619.7419.4719.6319.63-0.51%66,079
Sep 15, 202519.8820.4519.6719.7319.73-0.60%33,737
Sep 12, 202519.9520.0019.8019.8519.85-0.70%55,614
Sep 11, 202519.7520.0119.3819.9919.990.81%65,399
Sep 10, 202520.3120.5319.7019.8319.83-0.20%141,688
Sep 9, 202519.7719.9019.6019.8719.870.56%63,328
Sep 8, 202519.5419.7718.6919.7619.761.33%62,349