Carter Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	33.12	33.46	32.76	33.20	33.20	0.21%	379,740
Jul 2, 2026	34.85	35.03	33.12	33.13	33.13	-4.22%	408,743
Jul 1, 2026	33.59	34.60	33.25	34.59	34.59	1.71%	504,672
Jun 30, 2026	33.33	34.04	33.24	34.01	34.01	2.07%	434,040
Jun 29, 2026	33.40	33.51	32.89	33.32	33.32	-0.83%	577,423
Jun 26, 2026	32.75	33.87	32.65	33.60	33.60	2.82%	1,102,967
Jun 25, 2026	32.60	32.90	32.28	32.68	32.68	0.55%	320,753
Jun 24, 2026	32.44	33.05	32.23	32.50	32.50	0.53%	417,823
Jun 23, 2026	31.40	32.39	31.38	32.33	32.33	2.57%	325,190
Jun 22, 2026	31.08	31.61	30.99	31.52	31.52	1.81%	432,504
Jun 18, 2026	31.30	31.40	30.54	30.96	30.96	0.19%	1,028,462
Jun 17, 2026	29.83	31.00	29.83	30.90	30.90	3.00%	565,678
Jun 16, 2026	29.82	30.10	29.45	30.00	30.00	1.42%	338,165
Jun 15, 2026	30.02	30.29	29.42	29.58	29.58	-0.99%	350,289
Jun 12, 2026	29.74	29.99	29.39	29.88	29.88	1.07%	447,721
Jun 11, 2026	29.21	29.70	29.03	29.56	29.56	1.51%	339,329
Jun 10, 2026	28.74	29.41	28.68	29.12	29.12	1.39%	199,561
Jun 9, 2026	28.93	29.43	28.67	28.72	28.72	0.14%	272,008
Jun 8, 2026	28.55	29.08	28.49	28.68	28.68	0.49%	225,872
Jun 5, 2026	28.42	28.75	28.07	28.54	28.54	0.49%	239,933
Jun 4, 2026	27.59	28.60	27.34	28.40	28.40	3.92%	299,023
Jun 3, 2026	27.76	28.07	27.08	27.33	27.33	-3.53%	459,213
Jun 2, 2026	27.18	28.58	27.18	28.33	28.33	4.38%	391,348
Jun 1, 2026	27.13	27.23	26.52	27.14	27.14	-0.59%	250,493
May 29, 2026	27.01	27.34	26.82	27.30	27.30	1.22%	326,405
May 28, 2026	26.85	27.00	26.67	26.97	26.97	0.48%	216,264
May 27, 2026	27.35	27.43	26.75	26.84	26.84	-1.86%	217,217
May 26, 2026	27.53	27.86	26.87	27.35	27.35	-0.33%	254,683
May 22, 2026	26.74	27.48	26.60	27.44	27.44	1.82%	266,524
May 21, 2026	26.59	26.97	26.35	26.95	26.95	0.97%	265,123
May 20, 2026	26.50	26.97	26.37	26.69	26.69	0.72%	190,938
May 19, 2026	25.96	26.80	25.77	26.50	26.50	1.38%	321,521
May 18, 2026	26.21	26.40	26.10	26.14	26.14	-0.27%	262,393
May 15, 2026	26.97	27.13	25.92	26.21	26.21	-3.18%	303,006
May 14, 2026	26.75	27.07	26.54	27.07	27.07	1.77%	283,230
May 13, 2026	26.12	26.64	25.80	26.60	26.60	1.64%	485,857
May 12, 2026	26.88	26.88	25.77	26.17	26.17	-1.51%	347,200
May 11, 2026	26.72	27.24	26.30	26.57	26.57	1.33%	489,270
May 8, 2026	25.90	26.46	25.90	26.32	26.22	0.50%	271,511
May 7, 2026	26.34	26.58	25.96	26.19	26.09	0.08%	360,868
May 6, 2026	26.15	26.39	25.96	26.17	26.07	0.08%	188,881
May 5, 2026	25.58	26.20	25.58	26.15	26.05	2.51%	159,186
May 4, 2026	26.27	26.27	25.37	25.51	25.41	-1.43%	259,529
May 1, 2026	25.60	26.13	25.37	25.88	25.78	1.09%	251,782
Apr 30, 2026	24.97	25.65	24.96	25.60	25.50	1.59%	268,647
Apr 29, 2026	24.84	25.38	24.53	25.20	25.10	1.61%	701,560
Apr 28, 2026	24.78	25.27	24.67	24.80	24.71	0.73%	479,628
Apr 27, 2026	24.32	24.80	24.31	24.62	24.53	2.12%	627,922
Apr 24, 2026	23.87	24.36	23.51	24.11	24.02	1.05%	232,791
Apr 23, 2026	24.77	24.77	23.69	23.86	23.77	-2.09%	398,012