Skip to main content
logo
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
29.78
+0.20 (0.68%)
Jun 16, 2026, 9:30 AM EDT - Market open

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202630.0230.2929.4229.5829.58-0.99%350,286
Jun 12, 202629.7429.9929.3929.8829.881.07%447,302
Jun 11, 202629.2129.7029.0329.5629.561.51%338,316
Jun 10, 202628.7429.4128.6829.1229.121.39%199,361
Jun 9, 202628.9329.4328.6728.7228.720.14%270,535
Jun 8, 202628.5529.0828.4928.6828.680.49%225,872
Jun 5, 202628.4228.7528.0728.5428.540.49%239,933
Jun 4, 202627.5928.6027.3428.4028.403.92%299,023
Jun 3, 202627.7628.0727.0827.3327.33-3.53%459,213
Jun 2, 202627.1828.5827.1828.3328.334.38%391,348
Jun 1, 202627.1327.2326.5227.1427.14-0.59%250,493
May 29, 202627.0127.3426.8227.3027.301.22%326,405
May 28, 202626.8527.0026.6726.9726.970.48%216,264
May 27, 202627.3527.4326.7526.8426.84-1.86%217,217
May 26, 202627.5327.8626.8727.3527.35-0.33%254,683
May 22, 202626.7427.4826.6027.4427.441.82%266,524
May 21, 202626.5926.9726.3526.9526.950.97%265,123
May 20, 202626.5026.9726.3726.6926.690.72%190,938
May 19, 202625.9626.8025.7726.5026.501.38%321,521
May 18, 202626.2126.4026.1026.1426.14-0.27%262,393
May 15, 202626.9727.1325.9226.2126.21-3.18%303,006
May 14, 202626.7527.0726.5427.0727.071.77%283,230
May 13, 202626.1226.6425.8026.6026.601.64%485,857
May 12, 202626.8826.8825.7726.1726.17-1.51%347,200
May 11, 202626.7227.2426.3026.5726.571.33%489,270
May 8, 202625.9026.4625.9026.3226.220.50%271,511
May 7, 202626.3426.5825.9626.1926.090.08%360,868
May 6, 202626.1526.3925.9626.1726.070.08%188,881
May 5, 202625.5826.2025.5826.1526.052.51%159,186
May 4, 202626.2726.2725.3725.5125.41-1.43%259,529
May 1, 202625.6026.1325.3725.8825.781.09%251,782
Apr 30, 202624.9725.6524.9625.6025.501.59%268,647
Apr 29, 202624.8425.3824.5325.2025.101.61%701,560
Apr 28, 202624.7825.2724.6724.8024.710.73%479,628
Apr 27, 202624.3224.8024.3124.6224.532.12%627,922
Apr 24, 202623.8724.3623.5124.1124.021.05%232,791
Apr 23, 202624.7724.7723.6923.8623.77-2.09%398,012
Apr 22, 202624.4424.6624.2424.3724.28-0.29%220,111
Apr 21, 202624.2924.9124.2024.4424.350.83%443,657
Apr 20, 202624.1624.4524.1224.2424.15-0.04%259,497
Apr 17, 202624.4224.7924.2124.2524.160.46%551,173
Apr 16, 202624.2124.4423.9824.1424.05-0.62%239,014
Apr 15, 202624.4224.5224.1524.2924.20-0.61%181,039
Apr 14, 202624.3624.5024.1424.4424.35-0.20%237,560
Apr 13, 202624.4824.5024.1324.4924.400.37%303,824
Apr 10, 202624.6424.6824.3424.4024.31-0.97%254,137
Apr 9, 202624.0124.8623.9324.6424.552.62%499,313
Apr 8, 202623.9524.4123.9424.0123.922.17%405,243
Apr 7, 202623.5923.6723.4523.5023.41-0.25%461,682
Apr 6, 202623.4023.7123.3423.5623.470.68%374,588