Carter Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	25.60	26.13	25.37	25.88	25.88	1.09%	251,782
Apr 30, 2026	24.97	25.65	24.96	25.60	25.60	1.59%	268,629
Apr 29, 2026	24.84	25.38	24.53	25.20	25.20	1.61%	691,342
Apr 28, 2026	24.78	25.27	24.67	24.80	24.80	0.73%	479,628
Apr 27, 2026	24.32	24.80	24.31	24.62	24.62	2.12%	627,922
Apr 24, 2026	23.87	24.36	23.51	24.11	24.11	1.05%	232,791
Apr 23, 2026	24.77	24.77	23.69	23.86	23.86	-2.09%	398,012
Apr 22, 2026	24.44	24.66	24.24	24.37	24.37	-0.29%	220,111
Apr 21, 2026	24.29	24.91	24.20	24.44	24.44	0.83%	443,657
Apr 20, 2026	24.16	24.45	24.12	24.24	24.24	-0.04%	259,497
Apr 17, 2026	24.42	24.79	24.21	24.25	24.25	0.46%	551,173
Apr 16, 2026	24.21	24.44	23.98	24.14	24.14	-0.62%	239,014
Apr 15, 2026	24.42	24.52	24.15	24.29	24.29	-0.61%	181,039
Apr 14, 2026	24.36	24.50	24.14	24.44	24.44	-0.20%	237,560
Apr 13, 2026	24.48	24.50	24.13	24.49	24.49	0.37%	303,824
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%	499,313
Apr 8, 2026	23.95	24.41	23.94	24.01	24.01	2.17%	405,243
Apr 7, 2026	23.59	23.67	23.45	23.50	23.50	-0.25%	461,682
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%	211,076
Mar 30, 2026	23.10	23.70	22.96	23.20	23.20	1.40%	302,682
Mar 27, 2026	21.94	22.91	21.86	22.88	22.88	4.28%	282,012
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%	354,617
Mar 20, 2026	19.86	19.97	19.66	19.80	19.80	-0.25%	341,264
Mar 19, 2026	19.45	20.02	19.41	19.85	19.85	1.22%	154,132
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%	222,534
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%	257,910
Mar 3, 2026	20.58	20.90	20.35	20.85	20.85	-0.43%	193,559
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%	211,601
Feb 26, 2026	21.49	21.88	21.29	21.53	21.53	0.37%	170,148
Feb 25, 2026	21.21	21.50	21.08	21.45	21.45	1.95%	204,231
Feb 24, 2026	21.09	21.23	20.84	21.04	21.04	-0.24%	142,255
Feb 23, 2026	21.89	22.08	20.89	21.09	21.09	-3.70%	199,870
Feb 20, 2026	21.76	22.10	21.65	21.90	21.90	0.55%	244,706