Carter Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	24.64	24.68	24.34	24.40	24.40	-0.97%	254,137
Apr 9, 2026	24.01	24.86	23.93	24.64	24.64	2.62%	499,175
Apr 8, 2026	23.95	24.41	23.94	24.01	24.01	2.17%	404,443
Apr 7, 2026	23.59	23.67	23.45	23.50	23.50	-0.25%	461,578
Apr 6, 2026	23.40	23.71	23.34	23.56	23.56	0.68%	374,588
Apr 2, 2026	23.12	23.50	23.00	23.40	23.40	0.21%	417,833
Apr 1, 2026	23.34	23.68	23.34	23.35	23.35	0.13%	131,738
Mar 31, 2026	23.46	23.60	23.14	23.32	23.32	0.52%	211,006
Mar 30, 2026	23.10	23.70	22.96	23.20	23.20	1.40%	302,045
Mar 27, 2026	21.94	22.91	21.86	22.88	22.88	4.28%	282,011
Mar 26, 2026	20.27	22.75	20.26	21.94	21.94	7.50%	763,465
Mar 25, 2026	20.54	20.73	20.26	20.41	20.41	0.39%	124,522
Mar 24, 2026	20.28	20.57	20.08	20.33	20.33	0.25%	134,561
Mar 23, 2026	20.25	20.71	20.10	20.28	20.28	2.42%	354,499
Mar 20, 2026	19.86	19.97	19.66	19.80	19.80	-0.25%	310,858
Mar 19, 2026	19.45	20.02	19.41	19.85	19.85	1.22%	153,603
Mar 18, 2026	19.75	19.93	19.56	19.61	19.61	-1.70%	150,050
Mar 17, 2026	20.18	20.45	19.93	19.95	19.95	-0.60%	146,560
Mar 16, 2026	20.13	21.15	20.00	20.07	20.07	0.60%	148,893
Mar 13, 2026	20.23	20.48	19.79	19.95	19.95	-0.60%	155,896
Mar 12, 2026	19.75	20.44	19.59	20.07	20.07	-0.15%	149,975
Mar 11, 2026	20.25	20.48	19.97	20.10	20.10	-1.62%	132,275
Mar 10, 2026	20.30	20.85	20.28	20.43	20.43	0.15%	161,032
Mar 9, 2026	20.23	20.50	19.80	20.40	20.40	-0.78%	194,201
Mar 6, 2026	20.35	20.62	20.10	20.56	20.56	-0.96%	221,196
Mar 5, 2026	20.77	20.90	20.51	20.76	20.76	-1.05%	146,318
Mar 4, 2026	20.88	21.11	20.85	20.98	20.98	0.62%	253,656
Mar 3, 2026	20.58	20.90	20.35	20.85	20.85	-0.43%	193,503
Mar 2, 2026	20.52	21.23	20.31	20.94	20.94	0.48%	200,876
Feb 27, 2026	21.24	21.42	20.73	20.84	20.84	-3.20%	211,380
Feb 26, 2026	21.49	21.88	21.29	21.53	21.53	0.37%	161,598
Feb 25, 2026	21.21	21.50	21.08	21.45	21.45	1.95%	200,193
Feb 24, 2026	21.09	21.23	20.84	21.04	21.04	-0.24%	141,893
Feb 23, 2026	21.89	22.08	20.89	21.09	21.09	-3.70%	192,590
Feb 20, 2026	21.76	22.10	21.65	21.90	21.90	0.55%	240,733
Feb 19, 2026	21.65	21.79	21.52	21.78	21.78	0.18%	192,033
Feb 18, 2026	22.05	22.41	21.64	21.74	21.74	-1.23%	142,876
Feb 17, 2026	21.85	22.31	21.79	22.01	22.01	0.96%	199,195
Feb 13, 2026	21.64	22.00	21.37	21.80	21.80	0.93%	149,889
Feb 12, 2026	21.85	21.85	21.45	21.60	21.60	-0.41%	184,599
Feb 11, 2026	21.83	22.00	21.52	21.69	21.69	-0.28%	123,726
Feb 10, 2026	21.95	22.14	21.55	21.75	21.75	-0.96%	125,006
Feb 9, 2026	22.10	22.37	21.78	21.96	21.96	-0.68%	154,875
Feb 6, 2026	22.23	22.35	22.01	22.11	22.11	0.45%	160,998
Feb 5, 2026	22.09	22.38	21.95	22.01	22.01	-0.36%	132,390
Feb 4, 2026	22.12	22.46	22.04	22.09	22.09	0.73%	277,070
Feb 3, 2026	21.89	22.51	21.62	21.93	21.93	0.37%	166,178
Feb 2, 2026	21.62	22.24	21.25	21.85	21.85	2.06%	230,772
Jan 30, 2026	20.21	21.57	20.21	21.41	21.41	4.54%	187,704
Jan 29, 2026	20.25	20.60	20.16	20.48	20.48	2.81%	129,299