Carter Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	31.14	31.42	30.00	31.21	-	-0.48%	53,539
Sep 8, 2026	31.78	31.78	31.32	31.36	31.36	-1.94%	175,160
Sep 4, 2026	31.47	32.10	31.47	31.98	31.98	0.66%	154,769
Sep 3, 2026	31.75	32.12	31.66	31.77	31.77	0.51%	171,317
Sep 2, 2026	30.88	31.80	30.77	31.61	31.61	2.73%	348,782
Sep 1, 2026	31.09	31.38	30.67	30.77	30.77	-1.50%	238,297
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
Jul 20, 2026	33.31	33.52	32.72	33.01	32.91	-1.02%	386,103
Jul 17, 2026	32.83	33.48	32.33	33.35	33.25	0.88%	504,213
Jul 16, 2026	32.19	33.06	32.19	33.06	32.96	2.48%	483,328
Jul 15, 2026	31.94	32.64	31.85	32.26	32.16	0.91%	243,486
Jul 14, 2026	31.79	32.24	31.48	31.97	31.87	1.17%	215,949
Jul 13, 2026	32.58	32.89	31.56	31.60	31.50	-2.95%	373,474
Jul 10, 2026	32.36	32.65	32.03	32.56	32.46	0.62%	244,216
Jul 9, 2026	31.61	32.37	31.61	32.36	32.26	2.47%	314,964
Jul 8, 2026	32.32	32.45	31.29	31.58	31.48	-2.29%	379,593
Jul 7, 2026	33.20	33.54	32.31	32.32	32.22	-2.65%	457,082
Jul 6, 2026	33.12	33.46	32.76	33.20	33.10	0.21%	379,740
Jul 2, 2026	34.85	35.03	33.12	33.13	33.03	-4.22%	410,119
Jul 1, 2026	33.59	34.60	33.25	34.59	34.49	1.71%	505,093
Jun 30, 2026	33.33	34.04	33.24	34.01	33.91	2.07%	434,141