Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
21.69
-0.06 (-0.28%)
At close: Feb 11, 2026, 4:00 PM EST
21.27
-0.42 (-1.94%)
After-hours: Feb 11, 2026, 4:13 PM EST
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 20.28 | 20.28 | 19.85 | 19.92 | 19.92 | -1.09% | 89,583 |
| Jan 27, 2026 | 20.00 | 20.17 | 19.96 | 20.14 | 20.14 | 0.70% | 63,233 |
| Jan 26, 2026 | 20.17 | 20.31 | 19.69 | 20.00 | 20.00 | -0.79% | 91,231 |
| Jan 23, 2026 | 20.80 | 20.96 | 20.07 | 20.16 | 20.16 | -3.26% | 183,061 |
| Jan 22, 2026 | 20.90 | 21.46 | 20.57 | 20.84 | 20.84 | -0.29% | 177,741 |
| Jan 21, 2026 | 20.20 | 21.09 | 20.20 | 20.90 | 20.90 | 4.08% | 154,026 |
| Jan 20, 2026 | 20.30 | 20.49 | 20.00 | 20.08 | 20.08 | -1.47% | 88,521 |
| Jan 16, 2026 | 20.49 | 20.65 | 20.26 | 20.38 | 20.38 | - | 184,436 |
| Jan 15, 2026 | 20.21 | 20.66 | 19.53 | 20.38 | 20.38 | 0.69% | 165,813 |
| Jan 14, 2026 | 19.87 | 20.26 | 19.83 | 20.24 | 20.24 | 1.86% | 60,420 |
| Jan 13, 2026 | 19.93 | 20.11 | 19.82 | 19.87 | 19.87 | -0.35% | 64,799 |
| Jan 12, 2026 | 19.88 | 20.14 | 19.72 | 19.94 | 19.94 | -0.35% | 66,413 |
| Jan 9, 2026 | 20.30 | 20.50 | 20.00 | 20.01 | 20.01 | -1.48% | 73,735 |
| Jan 8, 2026 | 19.85 | 20.45 | 19.80 | 20.31 | 20.31 | 2.06% | 183,340 |
| Jan 7, 2026 | 19.97 | 20.00 | 19.66 | 19.90 | 19.90 | -0.20% | 54,201 |
| Jan 6, 2026 | 19.62 | 19.94 | 19.45 | 19.94 | 19.94 | 1.17% | 73,440 |
| Jan 5, 2026 | 19.43 | 19.98 | 19.43 | 19.71 | 19.71 | 1.44% | 70,679 |
| Jan 2, 2026 | 19.70 | 19.70 | 19.32 | 19.43 | 19.43 | -1.17% | 81,626 |
| Dec 31, 2025 | 19.69 | 19.77 | 19.60 | 19.66 | 19.66 | -0.10% | 77,380 |
| Dec 30, 2025 | 19.82 | 19.82 | 19.60 | 19.68 | 19.68 | -0.51% | 68,147 |
| Dec 29, 2025 | 19.88 | 19.90 | 19.70 | 19.78 | 19.78 | -0.45% | 48,591 |
| Dec 26, 2025 | 19.84 | 20.16 | 19.77 | 19.87 | 19.87 | 0.05% | 61,291 |
| Dec 24, 2025 | 19.84 | 19.98 | 19.70 | 19.86 | 19.86 | 0.20% | 37,086 |
| Dec 23, 2025 | 19.81 | 20.06 | 19.78 | 19.82 | 19.82 | -0.45% | 57,368 |
| Dec 22, 2025 | 20.12 | 20.35 | 19.84 | 19.91 | 19.91 | -0.65% | 56,946 |
| Dec 19, 2025 | 20.47 | 20.52 | 19.97 | 20.04 | 20.04 | -2.29% | 237,755 |
| Dec 18, 2025 | 20.26 | 20.63 | 20.20 | 20.51 | 20.51 | 1.94% | 109,969 |
| Dec 17, 2025 | 20.10 | 20.39 | 20.04 | 20.12 | 20.12 | - | 103,914 |
| Dec 16, 2025 | 20.13 | 20.19 | 19.97 | 20.12 | 20.12 | 0.25% | 73,811 |
| Dec 15, 2025 | 20.09 | 20.19 | 19.98 | 20.07 | 20.07 | 0.45% | 101,010 |
| Dec 12, 2025 | 20.07 | 20.09 | 19.86 | 19.98 | 19.98 | 0.05% | 68,590 |
| Dec 11, 2025 | 19.73 | 20.12 | 19.73 | 19.97 | 19.97 | 1.11% | 133,189 |
| Dec 10, 2025 | 19.27 | 19.92 | 19.26 | 19.75 | 19.75 | 3.19% | 106,661 |
| Dec 9, 2025 | 19.23 | 19.32 | 19.09 | 19.14 | 19.14 | 0.47% | 67,478 |
| Dec 8, 2025 | 19.11 | 19.23 | 19.00 | 19.05 | 19.05 | 0.11% | 55,701 |
| Dec 5, 2025 | 18.99 | 19.05 | 18.95 | 19.03 | 19.03 | 0.37% | 39,518 |
| Dec 4, 2025 | 18.86 | 19.15 | 18.86 | 18.96 | 18.96 | 0.32% | 60,105 |
| Dec 3, 2025 | 18.61 | 18.96 | 18.61 | 18.90 | 18.90 | 2.00% | 66,920 |
| Dec 2, 2025 | 18.67 | 18.78 | 18.48 | 18.53 | 18.53 | - | 51,222 |
| Dec 1, 2025 | 18.42 | 18.70 | 18.21 | 18.53 | 18.53 | 0.87% | 74,812 |