Skip to main content
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
15.31
-0.38 (-2.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202515.4815.6015.2615.3115.31-2.42%41,551
Apr 24, 202516.0516.0515.5315.6915.692.28%60,337
Apr 23, 202515.6615.7615.2315.3415.340.46%47,253
Apr 22, 202514.9815.4514.8515.2715.273.32%48,319
Apr 21, 202514.6614.8614.5814.7814.78-0.27%57,163
Apr 17, 202514.6914.9214.6514.8214.820.95%52,874
Apr 16, 202514.4914.8414.4314.6814.681.24%60,694
Apr 15, 202514.0814.6814.0814.5014.502.98%60,076
Apr 14, 202514.8814.8813.7614.0814.081.62%105,528
Apr 11, 202513.8614.1913.6113.8613.86-1.04%85,481
Apr 10, 202514.6614.9613.6514.0014.00-6.67%107,215
Apr 9, 202514.2115.2213.8115.0015.005.04%144,577
Apr 8, 202514.7714.9114.0914.2814.28-0.42%84,151
Apr 7, 202514.3514.9113.6814.3414.34-1.71%208,959
Apr 4, 202514.3114.6714.0514.5914.59-2.21%88,281
Apr 3, 202515.4015.8414.8814.9214.92-7.56%77,830
Apr 2, 202515.9516.2215.8816.1416.140.56%65,894
Apr 1, 202516.1016.2715.9416.0516.05-0.80%40,728
Mar 31, 202516.1116.4216.1016.1816.18-0.86%65,219
Mar 28, 202516.9816.9816.2916.3216.32-2.33%35,892
Mar 27, 202516.7116.8616.5516.7116.710.24%45,422
Mar 26, 202516.6217.1716.6116.6716.670.18%38,641
Mar 25, 202516.9017.0216.5616.6416.64-1.48%50,167
Mar 24, 202516.7616.9916.6116.8916.892.49%45,598
Mar 21, 202516.4116.6416.3016.4816.48-0.66%109,698
Mar 20, 202516.8417.0016.5616.5916.59-1.48%40,091
Mar 19, 202516.6916.9416.4516.8416.840.96%123,946
Mar 18, 202516.6016.8016.5516.6816.680.06%58,486
Mar 17, 202516.5016.7416.5016.6716.670.66%51,303
Mar 14, 202516.2616.8916.2616.5616.562.48%61,730
Mar 13, 202516.6216.7016.1516.1616.16-2.24%54,406
Mar 12, 202516.0416.6615.9516.5316.533.96%99,898
Mar 11, 202516.1216.3115.8615.9015.90-0.62%63,930
Mar 10, 202516.3516.6015.9816.0016.00-3.03%70,554
Mar 7, 202516.4816.6416.2916.5016.50-0.18%62,809
Mar 6, 202516.5516.6016.3516.5316.53-0.42%44,810
Mar 5, 202516.7816.9416.4316.6016.60-1.31%65,338
Mar 4, 202516.9817.2316.6516.8216.82-1.87%58,456
Mar 3, 202517.2817.6117.0517.1417.14-1.15%58,775
Feb 28, 202517.2417.5617.1117.3417.341.05%49,113
Feb 27, 202517.2917.4817.1517.1617.16-1.04%34,701
Feb 26, 202517.0917.5816.9917.3417.341.52%67,413
Feb 25, 202517.4817.8917.0817.0817.080.53%103,154
Feb 24, 202517.3817.3816.9916.9916.99-1.22%42,004
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