Carter Bankshares, Inc. (CARE)

NASDAQ: CARE · Real-Time Price · USD

30.12

+0.46 (1.55%)

At close: Sep 29, 2026, 4:00 PM EDT

29.70

-0.42 (-1.39%)

After-hours: Sep 29, 2026, 4:38 PM EDT

Carter Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	29.62	30.21	29.45	30.12	30.12	1.55%	281,671
Sep 28, 2026	30.38	30.38	29.60	29.66	29.66	-2.14%	217,526
Sep 25, 2026	30.12	30.35	29.89	30.31	30.31	0.80%	184,670
Sep 24, 2026	29.99	30.21	29.93	30.07	30.07	0.47%	560,224
Sep 23, 2026	30.18	30.66	29.88	29.93	29.93	-1.16%	200,479
Sep 22, 2026	30.94	30.95	30.06	30.28	30.28	-1.37%	291,295
Sep 21, 2026	30.79	30.95	30.56	30.70	30.70	-0.29%	162,494
Sep 18, 2026	30.16	30.91	29.82	30.79	30.79	1.05%	839,163
Sep 17, 2026	30.78	30.96	30.24	30.47	30.47	-0.36%	244,389
Sep 16, 2026	31.18	31.49	29.96	30.58	30.58	-1.96%	267,224
Sep 15, 2026	31.05	31.28	30.83	31.19	31.19	0.16%	164,221
Sep 14, 2026	31.20	31.51	31.01	31.14	31.14	-0.29%	228,213
Sep 11, 2026	31.95	31.95	31.10	31.23	31.23	-1.17%	230,987
Sep 10, 2026	31.36	31.65	30.89	31.60	31.60	0.64%	203,480
Sep 9, 2026	31.14	31.42	30.00	31.40	31.40	0.13%	231,613
Sep 8, 2026	31.78	31.78	31.32	31.36	31.36	-1.94%	185,766
Sep 4, 2026	31.47	32.10	31.47	31.98	31.98	0.66%	159,677
Sep 3, 2026	31.75	32.12	31.66	31.77	31.77	0.51%	173,724
Sep 2, 2026	30.88	31.80	30.77	31.61	31.61	2.73%	356,676
Sep 1, 2026	31.09	31.38	30.67	30.77	30.77	-1.50%	254,098
Aug 31, 2026	31.57	31.57	31.01	31.24	31.24	-0.73%	256,622
Aug 28, 2026	32.05	32.29	31.31	31.47	31.47	-1.81%	279,653
Aug 27, 2026	31.44	32.09	30.91	32.05	32.05	1.78%	183,086
Aug 26, 2026	31.48	31.61	31.27	31.49	31.49	0.29%	200,879
Aug 25, 2026	31.30	31.60	30.95	31.40	31.40	1.09%	227,092
Aug 24, 2026	31.15	31.57	31.00	31.06	31.06	-0.61%	220,313
Aug 21, 2026	31.36	31.65	30.78	31.25	31.25	0.32%	506,587
Aug 20, 2026	30.74	31.15	30.41	31.15	31.15	0.94%	297,683
Aug 19, 2026	31.75	31.75	30.81	30.86	30.86	-2.12%	404,768
Aug 18, 2026	31.94	32.16	31.30	31.53	31.53	-1.56%	312,734
Aug 17, 2026	32.59	32.75	31.94	32.03	32.03	-1.99%	311,048
Aug 14, 2026	32.53	33.10	32.51	32.68	32.68	-	409,684
Aug 13, 2026	32.48	32.99	32.25	32.68	32.68	1.05%	394,174
Aug 12, 2026	31.80	32.53	31.77	32.34	32.34	1.03%	304,544
Aug 11, 2026	31.73	32.19	31.27	32.01	32.01	0.91%	470,669
Aug 10, 2026	32.67	32.96	31.62	31.72	31.72	-3.59%	581,861
Aug 7, 2026	33.76	34.50	32.81	33.00	32.90	-2.65%	497,745
Aug 6, 2026	35.15	35.31	33.87	33.90	33.80	-3.45%	542,572
Aug 5, 2026	36.00	36.01	34.88	35.11	35.00	-1.71%	372,156
Aug 4, 2026	35.41	36.06	35.13	35.72	35.61	0.82%	435,520
Aug 3, 2026	34.76	35.52	34.76	35.43	35.32	2.46%	544,816
Jul 31, 2026	34.11	34.65	33.40	34.58	34.48	1.32%	478,320
Jul 30, 2026	34.81	34.93	34.07	34.13	34.03	-1.10%	441,651
Jul 29, 2026	34.50	34.99	34.32	34.51	34.41	-0.09%	373,392
Jul 28, 2026	34.13	34.95	34.13	34.54	34.44	1.38%	519,919
Jul 27, 2026	34.15	34.58	33.91	34.07	33.97	0.18%	421,610
Jul 24, 2026	34.10	35.14	33.71	34.01	33.91	0.32%	421,945
Jul 23, 2026	32.18	34.10	31.35	33.90	33.80	2.98%	424,683
Jul 22, 2026	33.15	33.15	32.50	32.92	32.82	-1.11%	320,504
Jul 21, 2026	32.99	33.39	32.61	33.29	33.19	0.85%	273,473