Carter Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	29.85	30.72	29.76	30.21	30.21	1.55%	78,901
Oct 19, 2026	30.22	30.33	29.65	29.75	29.75	-1.52%	174,446
Oct 16, 2026	30.36	30.81	30.16	30.21	30.21	-0.33%	136,636
Oct 15, 2026	30.24	30.58	30.06	30.31	30.31	0.93%	113,428
Oct 14, 2026	29.67	30.23	29.67	30.03	30.03	-0.53%	197,344
Oct 13, 2026	30.50	30.58	30.02	30.19	30.19	-0.36%	121,246
Oct 12, 2026	30.16	30.72	30.16	30.30	30.30	0.46%	135,095
Oct 9, 2026	30.47	30.47	30.14	30.16	30.16	-1.02%	158,412
Oct 8, 2026	30.05	30.56	29.96	30.47	30.47	0.93%	194,162
Oct 7, 2026	30.17	30.34	29.92	30.19	30.19	-0.89%	144,188
Oct 6, 2026	30.45	30.77	30.33	30.46	30.46	-0.29%	126,950
Oct 5, 2026	30.67	30.71	30.41	30.55	30.55	-0.65%	121,672
Oct 2, 2026	30.70	30.99	30.49	30.75	30.75	1.28%	125,799
Oct 1, 2026	29.73	30.45	29.36	30.36	30.36	1.57%	273,805
Sep 30, 2026	30.04	30.32	29.65	29.89	29.89	-0.76%	251,097
Sep 29, 2026	29.62	30.21	29.45	30.12	30.12	1.55%	281,798
Sep 28, 2026	30.38	30.38	29.60	29.66	29.66	-2.14%	217,529
Sep 25, 2026	30.12	30.35	29.89	30.31	30.31	0.80%	184,672
Sep 24, 2026	29.99	30.21	29.93	30.07	30.07	0.47%	578,669
Sep 23, 2026	30.18	30.66	29.88	29.93	29.93	-1.16%	200,486
Sep 22, 2026	30.94	30.95	30.06	30.28	30.28	-1.37%	291,308
Sep 21, 2026	30.79	30.95	30.56	30.70	30.70	-0.29%	162,640
Sep 18, 2026	30.16	30.91	29.82	30.79	30.79	1.05%	875,587
Sep 17, 2026	30.78	30.96	30.24	30.47	30.47	-0.36%	244,389
Sep 16, 2026	31.18	31.49	29.96	30.58	30.58	-1.96%	267,224
Sep 15, 2026	31.05	31.28	30.83	31.19	31.19	0.16%	164,221
Sep 14, 2026	31.20	31.51	31.01	31.14	31.14	-0.29%	228,213
Sep 11, 2026	31.95	31.95	31.10	31.23	31.23	-1.17%	230,987
Sep 10, 2026	31.36	31.65	30.89	31.60	31.60	0.64%	203,480
Sep 9, 2026	31.14	31.42	30.00	31.40	31.40	0.13%	231,613
Sep 8, 2026	31.78	31.78	31.32	31.36	31.36	-1.94%	185,766
Sep 4, 2026	31.47	32.10	31.47	31.98	31.98	0.66%	159,677
Sep 3, 2026	31.75	32.12	31.66	31.77	31.77	0.51%	173,724
Sep 2, 2026	30.88	31.80	30.77	31.61	31.61	2.73%	356,676
Sep 1, 2026	31.09	31.38	30.67	30.77	30.77	-1.50%	254,098
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