CARE Historical Prices
Carter Bankshares, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
36.06
Period low
16.86
Period change
+69.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 29.02 | 29.56 | 28.87 | 29.39 | +2.44% | 295,375 |
| Nov 6, 2026 | 28.31 | 28.88 | 28.31 | 28.69 | +0.74% | 157,559 |
| Nov 5, 2026 | 29.52 | 29.85 | 28.27 | 28.48 | -2.67% | 243,010 |
| Nov 4, 2026 | 29.32 | 29.79 | 29.00 | 29.26 | +2.52% | 326,083 |
| Nov 3, 2026 | 28.85 | 29.07 | 28.42 | 28.54 | -1.59% | 281,608 |
| Nov 2, 2026 | 29.32 | 29.58 | 28.91 | 29.00 | +0.00% | 281,057 |
| Oct 30, 2026 | 29.94 | 30.07 | 28.93 | 29.00 | -2.98% | 244,189 |
| Oct 29, 2026 | 29.20 | 30.22 | 29.20 | 29.89 | -1.09% | 228,016 |
| Oct 28, 2026 | 30.36 | 30.38 | 29.88 | 30.22 | -0.33% | 135,145 |
| Oct 27, 2026 | 31.05 | 31.05 | 30.23 | 30.32 | -1.81% | 117,812 |
| Oct 26, 2026 | 30.53 | 30.96 | 30.47 | 30.88 | +1.01% | 174,929 |
| Oct 23, 2026 | 30.45 | 30.76 | 30.26 | 30.57 | -0.42% | 166,724 |
| Oct 22, 2026 | 30.32 | 30.89 | 30.11 | 30.70 | +1.09% | 180,097 |
| Oct 21, 2026 | 30.35 | 30.43 | 30.11 | 30.37 | +0.63% | 128,341 |
| Oct 20, 2026 | 29.85 | 30.71 | 29.76 | 30.18 | +1.45% | 160,019 |
| Oct 19, 2026 | 30.22 | 30.33 | 29.65 | 29.75 | -1.52% | 174,449 |
| Oct 16, 2026 | 30.36 | 30.81 | 30.16 | 30.21 | -0.33% | 136,637 |
| Oct 15, 2026 | 30.24 | 30.58 | 30.06 | 30.31 | +0.93% | 113,429 |
| Oct 14, 2026 | 29.67 | 30.23 | 29.67 | 30.03 | -0.53% | 197,345 |
| Oct 13, 2026 | 30.50 | 30.58 | 30.02 | 30.19 | -0.36% | 121,239 |
| Oct 12, 2026 | 30.16 | 30.72 | 30.16 | 30.30 | +0.46% | 135,097 |
| Oct 9, 2026 | 30.47 | 30.47 | 30.14 | 30.16 | -1.02% | 158,414 |
| Oct 8, 2026 | 30.05 | 30.56 | 29.96 | 30.47 | +0.93% | 194,177 |
| Oct 7, 2026 | 30.17 | 30.34 | 29.91 | 30.19 | -0.89% | 144,190 |
| Oct 6, 2026 | 30.45 | 30.77 | 30.32 | 30.46 | -0.29% | 128,021 |
| Oct 5, 2026 | 30.67 | 30.70 | 30.41 | 30.55 | -0.65% | 121,674 |
| Oct 2, 2026 | 30.70 | 30.98 | 30.49 | 30.75 | +1.28% | 125,800 |
| Oct 1, 2026 | 29.73 | 30.45 | 29.36 | 30.36 | +1.57% | 273,805 |
| Sep 30, 2026 | 30.04 | 30.32 | 29.64 | 29.89 | -0.76% | 251,097 |
| Sep 29, 2026 | 29.62 | 30.21 | 29.45 | 30.12 | +1.55% | 281,799 |
| Sep 28, 2026 | 30.38 | 30.38 | 29.60 | 29.66 | -2.14% | 217,530 |
| Sep 25, 2026 | 30.12 | 30.34 | 29.89 | 30.31 | +0.80% | 184,672 |
| Sep 24, 2026 | 29.99 | 30.21 | 29.93 | 30.07 | +0.47% | 578,670 |
| Sep 23, 2026 | 30.18 | 30.66 | 29.88 | 29.93 | -1.16% | 200,486 |
| Sep 22, 2026 | 30.94 | 30.95 | 30.06 | 30.28 | -1.37% | 291,308 |
| Sep 21, 2026 | 30.79 | 30.95 | 30.56 | 30.70 | -0.29% | 162,640 |
| Sep 18, 2026 | 30.16 | 30.91 | 29.82 | 30.79 | +1.05% | 875,588 |
| Sep 17, 2026 | 30.78 | 30.96 | 30.24 | 30.47 | -0.36% | 244,389 |
| Sep 16, 2026 | 31.18 | 31.49 | 29.96 | 30.58 | -1.96% | 267,225 |
| Sep 15, 2026 | 31.05 | 31.28 | 30.83 | 31.19 | +0.16% | 164,222 |
| Sep 14, 2026 | 31.20 | 31.51 | 31.00 | 31.14 | -0.29% | 233,313 |
| Sep 11, 2026 | 31.95 | 31.95 | 31.10 | 31.23 | -1.17% | 245,488 |
| Sep 10, 2026 | 31.36 | 31.65 | 30.89 | 31.60 | +0.64% | 203,481 |
| Sep 9, 2026 | 31.14 | 31.42 | 30.00 | 31.40 | +0.13% | 231,613 |
| Sep 8, 2026 | 31.78 | 31.78 | 31.32 | 31.36 | -1.94% | 185,766 |
| Sep 4, 2026 | 31.47 | 32.10 | 31.47 | 31.98 | +0.66% | 159,678 |
| Sep 3, 2026 | 31.75 | 32.12 | 31.66 | 31.77 | +0.51% | 173,724 |
| Sep 2, 2026 | 30.88 | 31.80 | 30.77 | 31.61 | +1.18% | 356,676 |
| Aug 31, 2026 | 31.57 | 31.57 | 31.01 | 31.24 | -0.73% | 256,623 |
| Aug 28, 2026 | 32.05 | 32.29 | 31.30 | 31.47 | -1.81% | 279,653 |
| Aug 27, 2026 | 31.44 | 32.09 | 30.91 | 32.05 | +1.78% | 183,087 |
| Aug 26, 2026 | 31.48 | 31.61 | 31.27 | 31.49 | +0.29% | 200,879 |
| Aug 25, 2026 | 31.30 | 31.60 | 30.95 | 31.40 | +1.09% | 227,092 |
| Aug 24, 2026 | 31.15 | 31.57 | 31.00 | 31.06 | -0.61% | 220,313 |
| Aug 21, 2026 | 31.36 | 31.65 | 30.77 | 31.25 | +0.32% | 506,588 |
| Aug 20, 2026 | 30.74 | 31.15 | 30.41 | 31.15 | +0.94% | 297,684 |
| Aug 19, 2026 | 31.75 | 31.75 | 30.81 | 30.86 | -2.12% | 404,768 |
| Aug 18, 2026 | 31.94 | 32.16 | 31.30 | 31.53 | -1.56% | 312,735 |
| Aug 17, 2026 | 32.59 | 32.75 | 31.94 | 32.03 | -1.99% | 311,049 |
| Aug 14, 2026 | 32.53 | 33.10 | 32.51 | 32.68 | +0.00% | 409,684 |
| Aug 13, 2026 | 32.48 | 32.99 | 32.25 | 32.68 | +1.05% | 394,175 |
| Aug 12, 2026 | 31.80 | 32.53 | 31.77 | 32.34 | +1.03% | 304,932 |
| Aug 11, 2026 | 31.73 | 32.19 | 31.27 | 32.01 | +0.91% | 470,670 |
| Aug 10, 2026 | 32.67 | 32.96 | 31.61 | 31.72 | -3.88% | 581,861 |
| Aug 7, 2026 | 33.76 | 34.49 | 32.81 | 33.00 | -2.65% | 497,714 |
| Aug 6, 2026 | 35.15 | 35.31 | 33.87 | 33.90 | -3.45% | 542,573 |
| Aug 5, 2026 | 36.00 | 36.01 | 34.88 | 35.11 | -1.71% | 372,157 |
| Aug 4, 2026 | 35.41 | 36.06 | 35.13 | 35.72 | +0.82% | 435,520 |
| Aug 3, 2026 | 34.76 | 35.52 | 34.76 | 35.43 | +2.46% | 544,816 |
| Jul 31, 2026 | 34.11 | 34.65 | 33.40 | 34.58 | +1.32% | 478,320 |
| Jul 30, 2026 | 34.81 | 34.93 | 34.07 | 34.13 | -1.10% | 441,652 |
| Jul 29, 2026 | 34.50 | 34.99 | 34.32 | 34.51 | -0.09% | 373,393 |
| Jul 28, 2026 | 34.13 | 34.95 | 34.13 | 34.54 | +1.38% | 519,919 |
| Jul 27, 2026 | 34.15 | 34.58 | 33.91 | 34.07 | +0.18% | 421,611 |
| Jul 24, 2026 | 34.10 | 35.14 | 33.71 | 34.01 | +0.32% | 421,946 |
| Jul 23, 2026 | 32.18 | 34.09 | 31.35 | 33.90 | +2.98% | 424,684 |
| Jul 22, 2026 | 33.15 | 33.15 | 32.49 | 32.92 | -1.11% | 320,505 |
| Jul 21, 2026 | 32.99 | 33.39 | 32.60 | 33.29 | +0.85% | 273,473 |
| Jul 20, 2026 | 33.31 | 33.52 | 32.72 | 33.01 | -1.02% | 386,104 |
| Jul 17, 2026 | 32.83 | 33.48 | 32.33 | 33.35 | +0.88% | 504,213 |
| Jul 16, 2026 | 32.19 | 33.06 | 32.19 | 33.06 | +2.48% | 483,329 |
| Jul 15, 2026 | 31.94 | 32.64 | 31.85 | 32.26 | +0.91% | 243,486 |
| Jul 14, 2026 | 31.79 | 32.23 | 31.48 | 31.97 | +1.17% | 213,515 |
| Jul 13, 2026 | 32.58 | 32.89 | 31.56 | 31.60 | -2.95% | 373,474 |
| Jul 10, 2026 | 32.36 | 32.65 | 32.03 | 32.56 | +0.62% | 244,217 |
| Jul 9, 2026 | 31.61 | 32.37 | 31.61 | 32.36 | +2.47% | 314,964 |
| Jul 8, 2026 | 32.32 | 32.45 | 31.29 | 31.58 | -2.29% | 379,594 |
| Jul 7, 2026 | 33.20 | 33.53 | 32.31 | 32.32 | -2.65% | 457,083 |
| Jul 6, 2026 | 33.12 | 33.46 | 32.76 | 33.20 | +0.21% | 379,740 |
| Jul 2, 2026 | 34.85 | 35.03 | 33.12 | 33.13 | -4.22% | 410,119 |
| Jul 1, 2026 | 33.59 | 34.60 | 33.25 | 34.59 | +1.71% | 505,094 |
| Jun 30, 2026 | 33.33 | 34.04 | 33.23 | 34.01 | +2.07% | 434,141 |
| Jun 29, 2026 | 33.40 | 33.51 | 32.88 | 33.32 | -0.83% | 577,549 |
| Jun 26, 2026 | 32.75 | 33.87 | 32.65 | 33.60 | +2.82% | 1,258,015 |
| Jun 25, 2026 | 32.59 | 32.90 | 32.28 | 32.68 | +0.55% | 320,753 |
| Jun 24, 2026 | 32.44 | 33.05 | 32.23 | 32.50 | +0.53% | 418,274 |
| Jun 23, 2026 | 31.40 | 32.39 | 31.38 | 32.33 | +2.57% | 325,284 |
| Jun 22, 2026 | 31.08 | 31.61 | 30.99 | 31.52 | +1.81% | 432,549 |
| Jun 18, 2026 | 31.30 | 31.40 | 30.54 | 30.96 | +0.19% | 1,046,924 |
| Jun 17, 2026 | 29.83 | 31.00 | 29.83 | 30.90 | +3.00% | 565,679 |
| Jun 16, 2026 | 29.82 | 30.10 | 29.45 | 30.00 | +1.42% | 338,167 |
| Jun 15, 2026 | 30.02 | 30.29 | 29.42 | 29.58 | -0.99% | 350,289 |
| Jun 12, 2026 | 29.74 | 29.99 | 29.39 | 29.88 | +1.07% | 447,721 |
| Jun 11, 2026 | 29.21 | 29.70 | 29.03 | 29.56 | +1.51% | 339,330 |
| Jun 10, 2026 | 28.74 | 29.41 | 28.68 | 29.12 | +1.39% | 199,561 |
| Jun 9, 2026 | 28.93 | 29.43 | 28.67 | 28.72 | +0.14% | 272,009 |
| Jun 8, 2026 | 28.55 | 29.08 | 28.49 | 28.68 | +0.49% | 225,873 |
| Jun 5, 2026 | 28.42 | 28.75 | 28.07 | 28.54 | +0.49% | 239,934 |
| Jun 4, 2026 | 27.59 | 28.60 | 27.34 | 28.40 | +3.92% | 299,023 |
| Jun 3, 2026 | 27.76 | 28.07 | 27.07 | 27.33 | -3.53% | 459,214 |
| Jun 2, 2026 | 27.18 | 28.58 | 27.18 | 28.33 | +4.38% | 391,348 |
| Jun 1, 2026 | 27.13 | 27.23 | 26.52 | 27.14 | -0.59% | 250,494 |
| May 29, 2026 | 27.01 | 27.34 | 26.82 | 27.30 | +1.22% | 326,405 |
| May 28, 2026 | 26.85 | 27.00 | 26.67 | 26.97 | +0.48% | 216,264 |
| May 27, 2026 | 27.35 | 27.43 | 26.75 | 26.84 | -1.86% | 217,212 |
| May 26, 2026 | 27.53 | 27.86 | 26.87 | 27.35 | -0.33% | 254,683 |
| May 22, 2026 | 26.74 | 27.48 | 26.60 | 27.44 | +1.82% | 266,524 |
| May 21, 2026 | 26.59 | 26.97 | 26.34 | 26.95 | +0.97% | 265,124 |
| May 20, 2026 | 26.50 | 26.97 | 26.37 | 26.69 | +0.72% | 190,938 |
| May 19, 2026 | 25.96 | 26.80 | 25.77 | 26.50 | +1.38% | 321,522 |
| May 18, 2026 | 26.21 | 26.40 | 26.10 | 26.14 | -0.27% | 262,394 |
| May 15, 2026 | 26.97 | 27.13 | 25.92 | 26.21 | -3.18% | 303,007 |
| May 14, 2026 | 26.75 | 27.07 | 26.54 | 27.07 | +1.77% | 283,231 |
| May 13, 2026 | 26.12 | 26.64 | 25.80 | 26.60 | +1.64% | 485,857 |
| May 12, 2026 | 26.88 | 26.88 | 25.77 | 26.17 | -1.51% | 347,200 |
| May 11, 2026 | 26.72 | 27.24 | 26.30 | 26.57 | +0.95% | 489,271 |
| May 8, 2026 | 25.90 | 26.46 | 25.90 | 26.32 | +0.50% | 271,511 |
| May 7, 2026 | 26.34 | 26.58 | 25.96 | 26.19 | +0.08% | 360,868 |
| May 6, 2026 | 26.15 | 26.39 | 25.96 | 26.17 | +0.08% | 188,881 |
| May 5, 2026 | 25.58 | 26.20 | 25.58 | 26.15 | +2.51% | 159,187 |
| May 4, 2026 | 26.27 | 26.27 | 25.37 | 25.51 | -1.43% | 259,529 |
| May 1, 2026 | 25.60 | 26.13 | 25.37 | 25.88 | +1.09% | 251,782 |
| Apr 30, 2026 | 24.97 | 25.65 | 24.96 | 25.60 | +1.59% | 268,647 |
| Apr 29, 2026 | 24.84 | 25.38 | 24.53 | 25.20 | +1.61% | 699,315 |
| Apr 28, 2026 | 24.78 | 25.27 | 24.67 | 24.80 | +0.73% | 479,628 |
| Apr 27, 2026 | 24.32 | 24.80 | 24.31 | 24.62 | +2.12% | 627,922 |
| Apr 24, 2026 | 23.87 | 24.36 | 23.51 | 24.11 | +1.05% | 232,792 |
| Apr 23, 2026 | 24.77 | 24.77 | 23.69 | 23.86 | -2.09% | 398,012 |
| Apr 22, 2026 | 24.44 | 24.66 | 24.24 | 24.37 | -0.29% | 220,112 |
| Apr 21, 2026 | 24.29 | 24.91 | 24.20 | 24.44 | +0.83% | 443,555 |
| Apr 20, 2026 | 24.16 | 24.45 | 24.12 | 24.24 | -0.04% | 259,497 |
| Apr 17, 2026 | 24.42 | 24.79 | 24.21 | 24.25 | +0.46% | 551,173 |
| Apr 16, 2026 | 24.21 | 24.44 | 23.98 | 24.14 | -0.62% | 239,015 |
| Apr 15, 2026 | 24.42 | 24.52 | 24.15 | 24.29 | -0.61% | 181,040 |
| Apr 14, 2026 | 24.36 | 24.50 | 24.14 | 24.44 | -0.20% | 237,561 |
| Apr 13, 2026 | 24.48 | 24.50 | 24.13 | 24.49 | +0.37% | 303,824 |
| Apr 10, 2026 | 24.64 | 24.68 | 24.34 | 24.40 | -0.97% | 254,037 |
| Apr 9, 2026 | 24.01 | 24.86 | 23.93 | 24.64 | +2.62% | 499,313 |
| Apr 8, 2026 | 23.95 | 24.41 | 23.94 | 24.01 | +2.17% | 405,243 |
| Apr 7, 2026 | 23.59 | 23.66 | 23.45 | 23.50 | -0.25% | 461,683 |
| Apr 6, 2026 | 23.40 | 23.71 | 23.34 | 23.56 | +0.68% | 374,588 |
| Apr 2, 2026 | 23.12 | 23.50 | 23.00 | 23.40 | +0.21% | 417,833 |
| Apr 1, 2026 | 23.34 | 23.68 | 23.34 | 23.35 | +0.13% | 131,739 |
| Mar 31, 2026 | 23.46 | 23.60 | 23.14 | 23.32 | +0.52% | 211,076 |
| Mar 30, 2026 | 23.10 | 23.70 | 22.96 | 23.20 | +1.40% | 302,683 |
| Mar 27, 2026 | 21.94 | 22.91 | 21.86 | 22.88 | +4.28% | 282,012 |
| Mar 26, 2026 | 20.27 | 22.75 | 20.26 | 21.94 | +7.50% | 763,465 |
| Mar 25, 2026 | 20.54 | 20.73 | 20.26 | 20.41 | +0.39% | 124,522 |
| Mar 24, 2026 | 20.28 | 20.57 | 20.08 | 20.33 | +0.25% | 134,561 |
| Mar 23, 2026 | 20.25 | 20.71 | 20.10 | 20.28 | +2.42% | 354,617 |
| Mar 20, 2026 | 19.86 | 19.97 | 19.66 | 19.80 | -0.25% | 341,345 |
| Mar 19, 2026 | 19.45 | 20.02 | 19.41 | 19.85 | +1.22% | 154,132 |
| Mar 18, 2026 | 19.75 | 19.93 | 19.56 | 19.61 | -1.70% | 150,050 |
| Mar 17, 2026 | 20.18 | 20.45 | 19.93 | 19.95 | -0.60% | 146,560 |
| Mar 16, 2026 | 20.13 | 21.14 | 20.00 | 20.07 | +0.60% | 148,893 |
| Mar 13, 2026 | 20.23 | 20.48 | 19.79 | 19.95 | -0.60% | 155,896 |
| Mar 12, 2026 | 19.75 | 20.44 | 19.59 | 20.07 | -0.15% | 149,975 |
| Mar 11, 2026 | 20.25 | 20.48 | 19.96 | 20.10 | -1.62% | 132,275 |
| Mar 10, 2026 | 20.30 | 20.85 | 20.28 | 20.43 | +0.15% | 161,032 |
| Mar 9, 2026 | 20.23 | 20.50 | 19.80 | 20.40 | -0.78% | 194,202 |
| Mar 6, 2026 | 20.35 | 20.62 | 20.10 | 20.56 | -0.96% | 222,534 |
| Mar 5, 2026 | 20.77 | 20.90 | 20.51 | 20.76 | -1.05% | 146,318 |
| Mar 4, 2026 | 20.88 | 21.11 | 20.85 | 20.98 | +0.62% | 257,911 |
| Mar 3, 2026 | 20.58 | 20.90 | 20.35 | 20.85 | -0.43% | 193,559 |
| Mar 2, 2026 | 20.52 | 21.23 | 20.31 | 20.94 | +0.48% | 200,876 |
| Feb 27, 2026 | 21.24 | 21.42 | 20.73 | 20.84 | -3.20% | 211,602 |
| Feb 26, 2026 | 21.49 | 21.88 | 21.29 | 21.53 | +0.37% | 170,148 |
| Feb 25, 2026 | 21.21 | 21.50 | 21.08 | 21.45 | +1.95% | 204,231 |
| Feb 24, 2026 | 21.09 | 21.23 | 20.84 | 21.04 | -0.24% | 142,255 |
| Feb 23, 2026 | 21.89 | 22.08 | 20.89 | 21.09 | -3.70% | 199,870 |
| Feb 20, 2026 | 21.76 | 22.10 | 21.65 | 21.90 | +0.55% | 244,706 |
| Feb 19, 2026 | 21.65 | 21.79 | 21.52 | 21.78 | +0.18% | 212,000 |
| Feb 18, 2026 | 22.05 | 22.41 | 21.64 | 21.74 | -1.23% | 142,876 |
| Feb 17, 2026 | 21.85 | 22.31 | 21.79 | 22.01 | +0.96% | 202,996 |
| Feb 13, 2026 | 21.64 | 22.00 | 21.37 | 21.80 | +0.93% | 158,505 |
| Feb 12, 2026 | 21.85 | 21.85 | 21.45 | 21.60 | -0.41% | 199,664 |
| Feb 11, 2026 | 21.83 | 22.00 | 21.52 | 21.69 | -0.28% | 128,609 |
| Feb 10, 2026 | 21.95 | 22.14 | 21.55 | 21.75 | -0.96% | 141,360 |
| Feb 9, 2026 | 22.10 | 22.37 | 21.78 | 21.96 | -0.68% | 157,460 |
| Feb 6, 2026 | 22.23 | 22.35 | 22.01 | 22.11 | +0.45% | 164,298 |
| Feb 5, 2026 | 22.09 | 22.38 | 21.95 | 22.01 | -0.36% | 132,413 |
| Feb 4, 2026 | 22.12 | 22.46 | 22.04 | 22.09 | +0.73% | 277,744 |
| Feb 3, 2026 | 21.89 | 22.51 | 21.62 | 21.93 | +0.37% | 166,875 |
| Feb 2, 2026 | 21.62 | 22.24 | 21.25 | 21.85 | +2.06% | 231,666 |
| Jan 30, 2026 | 20.21 | 21.57 | 20.20 | 21.41 | +4.54% | 202,051 |
| Jan 29, 2026 | 20.25 | 20.59 | 20.16 | 20.48 | +2.81% | 129,299 |
| Jan 28, 2026 | 20.28 | 20.28 | 19.85 | 19.92 | -1.09% | 92,366 |
| Jan 27, 2026 | 20.00 | 20.16 | 19.96 | 20.14 | +0.70% | 63,233 |
| Jan 26, 2026 | 20.17 | 20.31 | 19.69 | 20.00 | -0.79% | 96,019 |
| Jan 23, 2026 | 20.80 | 20.96 | 20.07 | 20.16 | -3.26% | 189,127 |
| Jan 22, 2026 | 20.90 | 21.45 | 20.57 | 20.84 | -0.29% | 181,159 |
| Jan 21, 2026 | 20.20 | 21.09 | 20.20 | 20.90 | +4.08% | 157,756 |
| Jan 20, 2026 | 20.30 | 20.49 | 20.00 | 20.08 | -1.47% | 90,570 |
| Jan 16, 2026 | 20.49 | 20.65 | 20.26 | 20.38 | +0.00% | 190,853 |
| Jan 15, 2026 | 20.21 | 20.66 | 19.53 | 20.38 | +0.69% | 174,574 |
| Jan 14, 2026 | 19.87 | 20.26 | 19.83 | 20.24 | +1.86% | 61,124 |
| Jan 13, 2026 | 19.93 | 20.11 | 19.82 | 19.87 | -0.35% | 65,076 |
| Jan 12, 2026 | 19.88 | 20.14 | 19.72 | 19.94 | -0.35% | 66,774 |
| Jan 9, 2026 | 20.30 | 20.50 | 20.00 | 20.01 | -1.48% | 73,745 |
| Jan 8, 2026 | 19.85 | 20.45 | 19.80 | 20.31 | +2.06% | 183,351 |
| Jan 7, 2026 | 19.97 | 20.00 | 19.66 | 19.90 | -0.20% | 54,201 |
| Jan 6, 2026 | 19.62 | 19.94 | 19.45 | 19.94 | +1.17% | 73,440 |
| Jan 5, 2026 | 19.43 | 19.98 | 19.43 | 19.71 | +1.44% | 70,679 |
| Jan 2, 2026 | 19.70 | 19.70 | 19.32 | 19.43 | -1.17% | 81,626 |
| Dec 31, 2025 | 19.69 | 19.77 | 19.60 | 19.66 | -0.10% | 81,590 |
| Dec 30, 2025 | 19.82 | 19.82 | 19.60 | 19.68 | -0.51% | 68,147 |
| Dec 29, 2025 | 19.88 | 19.90 | 19.70 | 19.78 | -0.45% | 48,591 |
| Dec 26, 2025 | 19.84 | 20.16 | 19.77 | 19.87 | +0.05% | 61,291 |
| Dec 24, 2025 | 19.84 | 19.98 | 19.70 | 19.86 | +0.20% | 37,086 |
| Dec 23, 2025 | 19.81 | 20.06 | 19.77 | 19.82 | -0.45% | 57,368 |
| Dec 22, 2025 | 20.12 | 20.35 | 19.84 | 19.91 | -0.65% | 56,946 |
| Dec 19, 2025 | 20.47 | 20.52 | 19.97 | 20.04 | -2.29% | 237,755 |
| Dec 18, 2025 | 20.26 | 20.63 | 20.20 | 20.51 | +1.94% | 109,969 |
| Dec 17, 2025 | 20.10 | 20.39 | 20.04 | 20.12 | +0.00% | 105,553 |
| Dec 16, 2025 | 20.13 | 20.19 | 19.97 | 20.12 | +0.25% | 75,351 |
| Dec 15, 2025 | 20.09 | 20.19 | 19.98 | 20.07 | +0.45% | 105,239 |
| Dec 12, 2025 | 20.07 | 20.09 | 19.86 | 19.98 | +0.05% | 68,540 |
| Dec 11, 2025 | 19.73 | 20.12 | 19.73 | 19.97 | +1.11% | 134,320 |
| Dec 10, 2025 | 19.27 | 19.92 | 19.26 | 19.75 | +3.19% | 106,661 |
| Dec 9, 2025 | 19.23 | 19.32 | 19.09 | 19.14 | +0.47% | 67,478 |
| Dec 8, 2025 | 19.11 | 19.23 | 19.00 | 19.05 | +0.11% | 55,701 |
| Dec 5, 2025 | 18.99 | 19.05 | 18.95 | 19.03 | +0.37% | 39,518 |
| Dec 4, 2025 | 18.86 | 19.15 | 18.86 | 18.96 | +0.32% | 60,105 |
| Dec 3, 2025 | 18.61 | 18.96 | 18.61 | 18.90 | +2.00% | 66,920 |
| Dec 2, 2025 | 18.67 | 18.78 | 18.48 | 18.53 | +0.00% | 51,222 |
| Dec 1, 2025 | 18.42 | 18.70 | 18.21 | 18.53 | +0.87% | 74,812 |
| Nov 28, 2025 | 18.25 | 18.40 | 18.25 | 18.37 | +0.16% | 45,698 |
| Nov 26, 2025 | 18.23 | 18.48 | 18.20 | 18.34 | +0.33% | 80,191 |
| Nov 25, 2025 | 17.93 | 18.80 | 17.93 | 18.28 | +2.87% | 116,926 |
| Nov 24, 2025 | 17.63 | 17.83 | 17.55 | 17.77 | +0.74% | 100,438 |
| Nov 21, 2025 | 17.11 | 17.74 | 17.08 | 17.64 | +3.28% | 160,710 |
| Nov 20, 2025 | 17.28 | 17.44 | 17.01 | 17.08 | +0.18% | 107,056 |
| Nov 19, 2025 | 16.93 | 17.11 | 16.91 | 17.05 | +0.41% | 104,800 |
| Nov 18, 2025 | 16.94 | 17.09 | 16.86 | 16.98 | +0.12% | 68,797 |
| Nov 17, 2025 | 17.46 | 17.55 | 16.90 | 16.96 | -3.25% | 83,193 |
| Nov 14, 2025 | 17.41 | 17.54 | 17.21 | 17.53 | +0.40% | 56,452 |
| Nov 13, 2025 | 17.43 | 17.70 | 17.25 | 17.46 | -0.68% | 96,287 |
| Nov 12, 2025 | 17.65 | 17.83 | 17.48 | 17.58 | +0.00% | 56,953 |
| Nov 11, 2025 | 17.40 | 17.63 | 17.29 | 17.58 | +1.27% | 54,040 |
| Nov 10, 2025 | 17.54 | 17.56 | 17.34 | 17.36 | -0.46% | 45,956 |
Daily open, high, low, close and volume for Carter Bankshares, Inc. Common Stock (CARE). Showing 250 trading days. Unadjusted prices.