Carter Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	29.02	29.56	28.87	29.28	29.28	2.41%	205,927
Nov 6, 2026	28.31	28.88	28.31	28.69	28.59	0.74%	157,558
Nov 5, 2026	29.52	29.85	28.27	28.48	28.38	-2.67%	242,846
Nov 4, 2026	29.32	29.79	29.00	29.26	29.16	2.52%	325,881
Nov 3, 2026	28.85	29.07	28.42	28.54	28.44	-1.59%	281,330
Nov 2, 2026	29.32	29.58	28.91	29.00	28.90	-	280,766
Oct 30, 2026	29.94	30.07	28.93	29.00	28.90	-2.98%	244,189
Oct 29, 2026	29.20	30.22	29.20	29.89	29.79	-1.09%	228,015
Oct 28, 2026	30.36	30.38	29.88	30.22	30.11	-0.33%	135,145
Oct 27, 2026	31.05	31.05	30.24	30.32	30.21	-1.81%	117,812
Oct 26, 2026	30.53	30.97	30.47	30.88	30.77	1.01%	174,929
Oct 23, 2026	30.45	30.76	30.26	30.57	30.46	-0.42%	169,884
Oct 22, 2026	30.32	30.89	30.11	30.70	30.59	1.09%	180,096
Oct 21, 2026	30.35	30.44	30.11	30.37	30.26	0.63%	128,341
Oct 20, 2026	29.85	30.72	29.76	30.18	30.07	1.45%	160,018
Oct 19, 2026	30.22	30.33	29.65	29.75	29.65	-1.52%	174,449
Oct 16, 2026	30.36	30.81	30.16	30.21	30.10	-0.33%	136,636
Oct 15, 2026	30.24	30.58	30.06	30.31	30.20	0.93%	113,428
Oct 14, 2026	29.67	30.23	29.67	30.03	29.93	-0.53%	197,345
Oct 13, 2026	30.50	30.58	30.02	30.19	30.08	-0.36%	121,249
Oct 12, 2026	30.16	30.72	30.16	30.30	30.19	0.46%	135,097
Oct 9, 2026	30.47	30.47	30.14	30.16	30.05	-1.02%	158,413
Oct 8, 2026	30.05	30.56	29.96	30.47	30.36	0.93%	194,176
Oct 7, 2026	30.17	30.34	29.92	30.19	30.08	-0.89%	144,190
Oct 6, 2026	30.45	30.77	30.33	30.46	30.35	-0.29%	128,021
Oct 5, 2026	30.67	30.71	30.41	30.55	30.44	-0.65%	121,674
Oct 2, 2026	30.70	30.99	30.49	30.75	30.64	1.28%	125,799
Oct 1, 2026	29.73	30.45	29.36	30.36	30.25	1.57%	273,805
Sep 30, 2026	30.04	30.32	29.65	29.89	29.79	-0.76%	251,097
Sep 29, 2026	29.62	30.21	29.45	30.12	30.02	1.55%	281,798
Sep 28, 2026	30.38	30.38	29.60	29.66	29.56	-2.14%	217,529
Sep 25, 2026	30.12	30.35	29.89	30.31	30.20	0.80%	184,672
Sep 24, 2026	29.99	30.21	29.93	30.07	29.97	0.47%	578,669
Sep 23, 2026	30.18	30.66	29.88	29.93	29.83	-1.16%	200,486
Sep 22, 2026	30.94	30.95	30.06	30.28	30.17	-1.37%	291,308
Sep 21, 2026	30.79	30.95	30.56	30.70	30.59	-0.29%	162,640
Sep 18, 2026	30.16	30.91	29.82	30.79	30.68	1.05%	875,587
Sep 17, 2026	30.78	30.96	30.24	30.47	30.36	-0.36%	244,389
Sep 16, 2026	31.18	31.49	29.96	30.58	30.47	-1.96%	267,224
Sep 15, 2026	31.05	31.28	30.83	31.19	31.08	0.16%	164,221
Sep 14, 2026	31.20	31.51	31.01	31.14	31.03	-0.29%	228,213
Sep 11, 2026	31.95	31.95	31.10	31.23	31.12	-1.17%	230,987
Sep 10, 2026	31.36	31.65	30.89	31.60	31.49	0.64%	203,480
Sep 9, 2026	31.14	31.42	30.00	31.40	31.29	0.13%	231,613
Sep 8, 2026	31.78	31.78	31.32	31.36	31.25	-1.94%	185,766
Sep 4, 2026	31.47	32.10	31.47	31.98	31.87	0.66%	159,677
Sep 3, 2026	31.75	32.12	31.66	31.77	31.66	0.51%	173,724
Sep 2, 2026	30.88	31.80	30.77	31.61	31.50	2.73%	356,676
Sep 1, 2026	31.09	31.38	30.67	30.77	30.66	-1.50%	254,098
Aug 31, 2026	31.57	31.57	31.01	31.24	31.13	-0.73%	256,622