Skip to main content
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
19.97
-0.59 (-2.87%)
Mar 9, 2026, 2:40 PM EDT - Market open

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.3520.6220.1020.5620.56-0.96%221,196
Mar 5, 202620.7720.9020.5120.7620.76-1.05%146,318
Mar 4, 202620.8821.1120.8520.9820.980.62%253,656
Mar 3, 202620.5820.9020.3520.8520.85-0.43%193,503
Mar 2, 202620.5221.2320.3120.9420.940.48%200,876
Feb 27, 202621.2421.4220.7320.8420.84-3.20%211,380
Feb 26, 202621.4921.8821.2921.5321.530.37%161,598
Feb 25, 202621.2121.5021.0821.4521.451.95%200,193
Feb 24, 202621.0921.2320.8421.0421.04-0.24%141,893
Feb 23, 202621.8922.0820.8921.0921.09-3.70%192,590
Feb 20, 202621.7622.1021.6521.9021.900.55%240,733
Feb 19, 202621.6521.7921.5221.7821.780.18%192,033
Feb 18, 202622.0522.4121.6421.7421.74-1.23%142,876
Feb 17, 202621.8522.3121.7922.0122.010.96%199,195
Feb 13, 202621.6422.0021.3721.8021.800.93%149,889
Feb 12, 202621.8521.8521.4521.6021.60-0.41%184,599
Feb 11, 202621.8322.0021.5221.6921.69-0.28%123,726
Feb 10, 202621.9522.1421.5521.7521.75-0.96%125,006
Feb 9, 202622.1022.3721.7821.9621.96-0.68%154,875
Feb 6, 202622.2322.3522.0122.1122.110.45%160,998
Feb 5, 202622.0922.3821.9522.0122.01-0.36%132,390
Feb 4, 202622.1222.4622.0422.0922.090.73%277,070
Feb 3, 202621.8922.5121.6221.9321.930.37%166,178
Feb 2, 202621.6222.2421.2521.8521.852.06%230,772
Jan 30, 202620.2121.5720.2121.4121.414.54%187,704
Jan 29, 202620.2520.6020.1620.4820.482.81%129,299
Jan 28, 202620.2820.2819.8519.9219.92-1.09%89,583
Jan 27, 202620.0020.1719.9620.1420.140.70%63,233
Jan 26, 202620.1720.3119.6920.0020.00-0.79%91,231
Jan 23, 202620.8020.9620.0720.1620.16-3.26%183,061
Jan 22, 202620.9021.4620.5720.8420.84-0.29%177,741
Jan 21, 202620.2021.0920.2020.9020.904.08%154,026
Jan 20, 202620.3020.4920.0020.0820.08-1.47%88,521
Jan 16, 202620.4920.6520.2620.3820.38-184,436
Jan 15, 202620.2120.6619.5320.3820.380.69%165,813
Jan 14, 202619.8720.2619.8320.2420.241.86%60,420
Jan 13, 202619.9320.1119.8219.8719.87-0.35%64,799
Jan 12, 202619.8820.1419.7219.9419.94-0.35%66,413
Jan 9, 202620.3020.5020.0020.0120.01-1.48%73,735
Jan 8, 202619.8520.4519.8020.3120.312.06%183,340
Jan 7, 202619.9720.0019.6619.9019.90-0.20%54,201
Jan 6, 202619.6219.9419.4519.9419.941.17%73,440
Jan 5, 202619.4319.9819.4319.7119.711.44%70,679
Jan 2, 202619.7019.7019.3219.4319.43-1.17%81,626
Dec 31, 202519.6919.7719.6019.6619.66-0.10%77,380
Dec 30, 202519.8219.8219.6019.6819.68-0.51%68,147
Dec 29, 202519.8819.9019.7019.7819.78-0.45%48,591
Dec 26, 202519.8420.1619.7719.8719.870.05%61,291
Dec 24, 202519.8419.9819.7019.8619.860.20%37,086
Dec 23, 202519.8120.0619.7819.8219.82-0.45%57,368
Dec 22, 202520.1220.3519.8419.9119.91-0.65%56,946
Dec 19, 202520.4720.5219.9720.0420.04-2.29%237,755
Dec 18, 202520.2620.6320.2020.5120.511.94%109,969
Dec 17, 202520.1020.3920.0420.1220.12-103,914
Dec 16, 202520.1320.1919.9720.1220.120.25%73,811
Dec 15, 202520.0920.1919.9820.0720.070.45%101,010
Dec 12, 202520.0720.0919.8619.9819.980.05%68,590
Dec 11, 202519.7320.1219.7319.9719.971.11%133,189
Dec 10, 202519.2719.9219.2619.7519.753.19%106,661
Dec 9, 202519.2319.3219.0919.1419.140.47%67,478
Dec 8, 202519.1119.2319.0019.0519.050.11%55,701
Dec 5, 202518.9919.0518.9519.0319.030.37%39,518
Dec 4, 202518.8619.1518.8618.9618.960.32%60,105
Dec 3, 202518.6118.9618.6118.9018.902.00%66,920
Dec 2, 202518.6718.7818.4818.5318.53-51,222
Dec 1, 202518.4218.7018.2118.5318.530.87%74,812
Nov 28, 202518.2518.4018.2518.3718.370.16%45,698
Nov 26, 202518.2318.4818.2018.3418.340.33%80,191
Nov 25, 202517.9318.8117.9318.2818.282.87%116,926
Nov 24, 202517.6317.8317.5517.7717.770.74%100,438
Nov 21, 202517.1117.7417.0817.6417.643.28%160,710
Nov 20, 202517.2817.4417.0117.0817.080.18%107,056
Nov 19, 202516.9317.1116.9117.0517.050.41%104,800
Nov 18, 202516.9417.1016.8616.9816.980.12%68,797
Nov 17, 202517.4617.5516.9016.9616.96-3.25%83,193
Nov 14, 202517.4117.5417.2117.5317.530.40%56,452
Nov 13, 202517.4317.7017.2517.4617.46-0.68%96,287
Nov 12, 202517.6517.8317.4917.5817.58-56,953
Nov 11, 202517.4017.6317.2917.5817.581.27%54,040
Nov 10, 202517.5417.5617.3417.3617.36-0.46%45,956
Nov 7, 202517.2117.4517.0917.4417.441.28%70,410
Nov 6, 202517.4017.4617.2017.2217.22-1.20%44,937
Nov 5, 202517.2817.4417.1017.4317.430.98%118,888
Nov 4, 202516.8717.3016.7817.2617.261.47%154,811
Nov 3, 202517.1017.1916.8317.0117.01-0.41%84,379
Oct 31, 202517.1317.2416.9917.0817.08-0.87%95,038
Oct 30, 202517.2717.8317.2017.2317.23-0.81%56,703
Oct 29, 202517.9718.0017.3517.3717.37-3.34%119,967
Oct 28, 202517.9218.0317.7217.9717.97-90,723
Oct 27, 202518.4718.6817.8417.9717.97-2.65%130,198
Oct 24, 202517.9718.4617.9018.4618.464.06%166,242
Oct 23, 202518.0518.4317.7017.7417.74-6.34%254,578
Oct 22, 202519.0019.1618.8518.9418.94-0.37%79,940
Oct 21, 202519.0019.2318.9519.0119.01-0.05%48,404
Oct 20, 202518.4719.1018.4119.0219.023.76%105,045
Oct 17, 202518.4018.5718.2518.3318.330.16%236,542
Oct 16, 202519.3420.2018.2018.3018.30-5.77%129,306
Oct 15, 202519.6519.7519.2519.4219.42-0.82%52,686
Oct 14, 202518.8319.7018.8319.5819.583.11%60,304
Oct 13, 202518.9219.0418.6718.9918.991.50%70,927