Skip to main content
logo
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
27.35
-0.09 (-0.33%)
May 26, 2026, 4:00 PM EDT - Market closed

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202623.1223.5023.0023.4023.310.21%417,833
Apr 1, 202623.3423.6823.3423.3523.260.13%131,738
Mar 31, 202623.4623.6023.1423.3223.230.52%211,076
Mar 30, 202623.1023.7022.9623.2023.111.40%302,682
Mar 27, 202621.9422.9121.8622.8822.794.28%282,012
Mar 26, 202620.2722.7520.2621.9421.867.50%763,465
Mar 25, 202620.5420.7320.2620.4120.330.39%124,522
Mar 24, 202620.2820.5720.0820.3320.250.25%134,561
Mar 23, 202620.2520.7120.1020.2820.202.42%354,617
Mar 20, 202619.8619.9719.6619.8019.72-0.25%341,264
Mar 19, 202619.4520.0219.4119.8519.771.22%154,132
Mar 18, 202619.7519.9319.5619.6119.54-1.70%150,050
Mar 17, 202620.1820.4519.9319.9519.87-0.60%146,560
Mar 16, 202620.1321.1520.0020.0719.990.60%148,893