Skip to main content
logo
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
18.25
+0.37 (2.07%)
Jul 3, 2025, 1:00 PM - Market closed

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.9918.4317.9318.2518.252.07%74,347
Jul 2, 202518.0818.1717.7217.8817.880.45%124,103
Jul 1, 202517.3517.9217.2617.8017.802.65%59,481
Jun 30, 202517.5517.7017.3117.3417.34-0.57%68,781
Jun 27, 202517.5217.6517.3717.4417.44-0.17%226,724
Jun 26, 202517.2417.4917.2017.4717.471.87%89,088
Jun 25, 202517.2017.2317.1217.1517.15-0.41%92,588
Jun 24, 202517.0517.3916.9317.2217.221.71%86,195
Jun 23, 202516.3416.9616.3416.9316.932.92%113,776
Jun 20, 202516.7616.9516.3916.4516.45-1.08%233,332
Jun 18, 202516.2716.6416.2716.6316.631.77%172,684
Jun 17, 202516.1416.4516.1416.3416.340.25%147,651
Jun 16, 202516.4416.8016.2316.3016.300.37%117,263
Jun 13, 202516.5016.8216.1816.2416.24-2.70%101,266
Jun 12, 202516.7016.8416.6216.6916.69-0.71%86,877
Jun 11, 202516.7316.8816.7216.8116.810.78%128,299
Jun 10, 202516.5716.8116.5216.6816.680.72%84,727
Jun 9, 202516.5316.7516.5216.5616.560.24%101,591
Jun 6, 202516.6316.8016.4816.5216.520.79%99,272
Jun 5, 202516.4616.6016.3316.3916.39-0.55%140,343
Jun 4, 202516.5216.7316.3816.4816.48-0.60%82,927
Jun 3, 202516.3516.7916.3516.5816.581.66%86,650
Jun 2, 202516.4016.4916.3016.3116.31-0.85%98,424
May 30, 202516.4016.5616.3716.4516.450.06%89,569
May 29, 202516.3116.5116.3116.4416.440.80%68,949
May 28, 202516.5016.5616.3116.3116.31-0.97%90,674
May 27, 202516.0716.5416.0716.4716.472.94%86,624
May 23, 202515.8016.1015.8016.0016.000.19%85,324
May 22, 202515.7716.2515.7615.9715.970.69%97,392
May 21, 202515.8416.0515.8115.8615.86-0.81%78,021
May 20, 202515.5816.1315.5515.9915.992.43%104,437
May 19, 202515.4015.6515.4015.6115.610.19%25,289
May 16, 202515.6815.6815.5215.5815.58-0.76%58,160
May 15, 202515.7815.7815.6415.7015.700.13%31,415
May 14, 202515.7015.8015.6315.6815.68-0.32%52,187
May 13, 202515.9315.9315.6815.7315.73-0.19%39,241
May 12, 202516.0016.1815.7015.7615.760.90%86,903
May 9, 202515.8515.8515.5415.6215.62-1.20%32,452
May 8, 202515.5915.8415.5515.8115.812.00%146,514
May 7, 202515.7615.7615.3715.5015.50-0.26%57,234
May 6, 202515.5015.6915.4815.5415.54-0.13%34,612
May 5, 202515.6015.7315.5615.5615.56-0.77%47,437
May 2, 202515.5715.7915.5715.6815.681.82%44,066
May 1, 202515.2215.5715.0415.4015.400.59%48,131
Apr 30, 202515.3515.4514.9815.3115.31-1.67%66,486
Apr 29, 202515.3615.5815.3515.5715.570.91%43,287
Apr 28, 202515.2915.5815.2915.4315.430.78%52,856
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