Carter Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	34.81	34.93	34.07	34.13	34.13	-1.10%	441,651
Jul 29, 2026	34.50	34.99	34.32	34.51	34.51	-0.09%	372,390
Jul 28, 2026	34.13	34.95	34.13	34.54	34.54	1.38%	519,919
Jul 27, 2026	34.15	34.58	33.91	34.07	34.07	0.18%	421,610
Jul 24, 2026	34.10	35.14	33.71	34.01	34.01	0.32%	421,945
Jul 23, 2026	32.18	34.10	31.35	33.90	33.90	2.98%	424,683
Jul 22, 2026	33.15	33.15	32.50	32.92	32.92	-1.11%	320,504
Jul 21, 2026	32.99	33.39	32.61	33.29	33.29	0.85%	273,473
Jul 20, 2026	33.31	33.52	32.72	33.01	33.01	-1.02%	386,103
Jul 17, 2026	32.83	33.48	32.33	33.35	33.35	0.88%	504,213
Jul 16, 2026	32.19	33.06	32.19	33.06	33.06	2.48%	483,328
Jul 15, 2026	31.94	32.64	31.85	32.26	32.26	0.91%	243,486
Jul 14, 2026	31.79	32.24	31.48	31.97	31.97	1.17%	215,949
Jul 13, 2026	32.58	32.89	31.56	31.60	31.60	-2.95%	373,474
Jul 10, 2026	32.36	32.65	32.03	32.56	32.56	0.62%	244,216
Jul 9, 2026	31.61	32.37	31.61	32.36	32.36	2.47%	314,964
Jul 8, 2026	32.32	32.45	31.29	31.58	31.58	-2.29%	379,593
Jul 7, 2026	33.20	33.54	32.31	32.32	32.32	-2.65%	457,082
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%	410,119
Jul 1, 2026	33.59	34.60	33.25	34.59	34.59	1.71%	505,093
Jun 30, 2026	33.33	34.04	33.24	34.01	34.01	2.07%	434,141
Jun 29, 2026	33.40	33.51	32.89	33.32	33.32	-0.83%	577,549
Jun 26, 2026	32.75	33.87	32.65	33.60	33.60	2.82%	1,258,015
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%	418,274
Jun 23, 2026	31.40	32.39	31.38	32.33	32.33	2.57%	325,283
Jun 22, 2026	31.08	31.61	30.99	31.52	31.52	1.81%	432,549
Jun 18, 2026	31.30	31.40	30.54	30.96	30.96	0.19%	1,046,923
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%	338,166
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