Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
24.80
+0.18 (0.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.78 | 25.27 | 24.67 | 24.79 | 24.79 | 0.69% | 479,628 |
| Apr 27, 2026 | 24.32 | 24.80 | 24.31 | 24.62 | 24.62 | 2.12% | 627,922 |
| Apr 24, 2026 | 23.87 | 24.36 | 23.51 | 24.11 | 24.11 | 1.05% | 232,791 |
| Apr 23, 2026 | 24.77 | 24.77 | 23.69 | 23.86 | 23.86 | -2.09% | 398,012 |
| Apr 22, 2026 | 24.44 | 24.66 | 24.24 | 24.37 | 24.37 | -0.29% | 220,111 |
| Apr 21, 2026 | 24.29 | 24.91 | 24.20 | 24.44 | 24.44 | 0.83% | 443,657 |
| Apr 20, 2026 | 24.16 | 24.45 | 24.12 | 24.24 | 24.24 | -0.04% | 259,497 |
| Apr 17, 2026 | 24.42 | 24.79 | 24.21 | 24.25 | 24.25 | 0.46% | 551,173 |
| Apr 16, 2026 | 24.21 | 24.44 | 23.98 | 24.14 | 24.14 | -0.62% | 239,014 |
| Apr 15, 2026 | 24.42 | 24.52 | 24.15 | 24.29 | 24.29 | -0.61% | 181,039 |
| Apr 14, 2026 | 24.36 | 24.50 | 24.14 | 24.44 | 24.44 | -0.20% | 237,560 |
| Apr 13, 2026 | 24.48 | 24.50 | 24.13 | 24.49 | 24.49 | 0.37% | 303,824 |
| Apr 10, 2026 | 24.64 | 24.68 | 24.34 | 24.40 | 24.40 | -0.97% | 254,137 |
| Apr 9, 2026 | 24.01 | 24.86 | 23.93 | 24.64 | 24.64 | 2.62% | 499,313 |
| Apr 8, 2026 | 23.95 | 24.41 | 23.94 | 24.01 | 24.01 | 2.17% | 405,243 |
| Apr 7, 2026 | 23.59 | 23.67 | 23.45 | 23.50 | 23.50 | -0.25% | 461,682 |
| Apr 6, 2026 | 23.40 | 23.71 | 23.34 | 23.56 | 23.56 | 0.68% | 374,588 |
| Apr 2, 2026 | 23.12 | 23.50 | 23.00 | 23.40 | 23.40 | 0.21% | 417,833 |
| Apr 1, 2026 | 23.34 | 23.68 | 23.34 | 23.35 | 23.35 | 0.13% | 131,738 |
| Mar 31, 2026 | 23.46 | 23.60 | 23.14 | 23.32 | 23.32 | 0.52% | 211,076 |
| Mar 30, 2026 | 23.10 | 23.70 | 22.96 | 23.20 | 23.20 | 1.40% | 302,682 |
| Mar 27, 2026 | 21.94 | 22.91 | 21.86 | 22.88 | 22.88 | 4.28% | 282,012 |
| Mar 26, 2026 | 20.27 | 22.75 | 20.26 | 21.94 | 21.94 | 7.50% | 763,465 |
| Mar 25, 2026 | 20.54 | 20.73 | 20.26 | 20.41 | 20.41 | 0.39% | 124,522 |
| Mar 24, 2026 | 20.28 | 20.57 | 20.08 | 20.33 | 20.33 | 0.25% | 134,561 |
| Mar 23, 2026 | 20.25 | 20.71 | 20.10 | 20.28 | 20.28 | 2.42% | 354,617 |
| Mar 20, 2026 | 19.86 | 19.97 | 19.66 | 19.80 | 19.80 | -0.25% | 341,264 |
| Mar 19, 2026 | 19.45 | 20.02 | 19.41 | 19.85 | 19.85 | 1.22% | 154,132 |
| Mar 18, 2026 | 19.75 | 19.93 | 19.56 | 19.61 | 19.61 | -1.70% | 150,050 |
| Mar 17, 2026 | 20.18 | 20.45 | 19.93 | 19.95 | 19.95 | -0.60% | 146,560 |
| Mar 16, 2026 | 20.13 | 21.15 | 20.00 | 20.07 | 20.07 | 0.60% | 148,893 |
| Mar 13, 2026 | 20.23 | 20.48 | 19.79 | 19.95 | 19.95 | -0.60% | 155,896 |
| Mar 12, 2026 | 19.75 | 20.44 | 19.59 | 20.07 | 20.07 | -0.15% | 149,975 |
| Mar 11, 2026 | 20.25 | 20.48 | 19.97 | 20.10 | 20.10 | -1.62% | 132,275 |
| Mar 10, 2026 | 20.30 | 20.85 | 20.28 | 20.43 | 20.43 | 0.15% | 161,032 |
| Mar 9, 2026 | 20.23 | 20.50 | 19.80 | 20.40 | 20.40 | -0.78% | 194,201 |
| Mar 6, 2026 | 20.35 | 20.62 | 20.10 | 20.56 | 20.56 | -0.96% | 222,534 |
| Mar 5, 2026 | 20.77 | 20.90 | 20.51 | 20.76 | 20.76 | -1.05% | 146,318 |
| Mar 4, 2026 | 20.88 | 21.11 | 20.85 | 20.98 | 20.98 | 0.62% | 257,910 |
| Mar 3, 2026 | 20.58 | 20.90 | 20.35 | 20.85 | 20.85 | -0.43% | 193,559 |
| Mar 2, 2026 | 20.52 | 21.23 | 20.31 | 20.94 | 20.94 | 0.48% | 200,876 |
| Feb 27, 2026 | 21.24 | 21.42 | 20.73 | 20.84 | 20.84 | -3.20% | 211,601 |
| Feb 26, 2026 | 21.49 | 21.88 | 21.29 | 21.53 | 21.53 | 0.37% | 170,148 |
| Feb 25, 2026 | 21.21 | 21.50 | 21.08 | 21.45 | 21.45 | 1.95% | 204,231 |
| Feb 24, 2026 | 21.09 | 21.23 | 20.84 | 21.04 | 21.04 | -0.24% | 142,255 |
| Feb 23, 2026 | 21.89 | 22.08 | 20.89 | 21.09 | 21.09 | -3.70% | 199,870 |
| Feb 20, 2026 | 21.76 | 22.10 | 21.65 | 21.90 | 21.90 | 0.55% | 244,706 |
| Feb 19, 2026 | 21.65 | 21.79 | 21.52 | 21.78 | 21.78 | 0.18% | 212,000 |
| Feb 18, 2026 | 22.05 | 22.41 | 21.64 | 21.74 | 21.74 | -1.23% | 142,876 |
| Feb 17, 2026 | 21.85 | 22.31 | 21.79 | 22.01 | 22.01 | 0.96% | 202,996 |
| Feb 13, 2026 | 21.64 | 22.00 | 21.37 | 21.80 | 21.80 | 0.93% | 158,505 |
| Feb 12, 2026 | 21.85 | 21.85 | 21.45 | 21.60 | 21.60 | -0.41% | 199,664 |
| Feb 11, 2026 | 21.83 | 22.00 | 21.52 | 21.69 | 21.69 | -0.28% | 128,609 |
| Feb 10, 2026 | 21.95 | 22.14 | 21.55 | 21.75 | 21.75 | -0.96% | 141,360 |
| Feb 9, 2026 | 22.10 | 22.37 | 21.78 | 21.96 | 21.96 | -0.68% | 157,460 |
| Feb 6, 2026 | 22.23 | 22.35 | 22.01 | 22.11 | 22.11 | 0.45% | 164,298 |
| Feb 5, 2026 | 22.09 | 22.38 | 21.95 | 22.01 | 22.01 | -0.36% | 132,413 |
| Feb 4, 2026 | 22.12 | 22.46 | 22.04 | 22.09 | 22.09 | 0.73% | 277,744 |
| Feb 3, 2026 | 21.89 | 22.51 | 21.62 | 21.93 | 21.93 | 0.37% | 166,875 |
| Feb 2, 2026 | 21.62 | 22.24 | 21.25 | 21.85 | 21.85 | 2.06% | 231,666 |
| Jan 30, 2026 | 20.21 | 21.57 | 20.21 | 21.41 | 21.41 | 4.54% | 202,051 |
| Jan 29, 2026 | 20.25 | 20.60 | 20.16 | 20.48 | 20.48 | 2.81% | 129,299 |
| Jan 28, 2026 | 20.28 | 20.28 | 19.85 | 19.92 | 19.92 | -1.09% | 92,366 |
| Jan 27, 2026 | 20.00 | 20.17 | 19.96 | 20.14 | 20.14 | 0.70% | 63,233 |
| Jan 26, 2026 | 20.17 | 20.31 | 19.69 | 20.00 | 20.00 | -0.79% | 96,019 |
| Jan 23, 2026 | 20.80 | 20.96 | 20.07 | 20.16 | 20.16 | -3.26% | 189,127 |
| Jan 22, 2026 | 20.90 | 21.46 | 20.57 | 20.84 | 20.84 | -0.29% | 181,159 |
| Jan 21, 2026 | 20.20 | 21.09 | 20.20 | 20.90 | 20.90 | 4.08% | 157,756 |
| Jan 20, 2026 | 20.30 | 20.49 | 20.00 | 20.08 | 20.08 | -1.47% | 90,570 |
| Jan 16, 2026 | 20.49 | 20.65 | 20.26 | 20.38 | 20.38 | - | 190,853 |
| Jan 15, 2026 | 20.21 | 20.66 | 19.53 | 20.38 | 20.38 | 0.69% | 174,574 |
| Jan 14, 2026 | 19.87 | 20.26 | 19.83 | 20.24 | 20.24 | 1.86% | 61,124 |
| Jan 13, 2026 | 19.93 | 20.11 | 19.82 | 19.87 | 19.87 | -0.35% | 65,076 |
| Jan 12, 2026 | 19.88 | 20.14 | 19.72 | 19.94 | 19.94 | -0.35% | 66,774 |
| Jan 9, 2026 | 20.30 | 20.50 | 20.00 | 20.01 | 20.01 | -1.48% | 73,745 |
| Jan 8, 2026 | 19.85 | 20.45 | 19.80 | 20.31 | 20.31 | 2.06% | 183,351 |
| Jan 7, 2026 | 19.97 | 20.00 | 19.66 | 19.90 | 19.90 | -0.20% | 54,201 |
| Jan 6, 2026 | 19.62 | 19.94 | 19.45 | 19.94 | 19.94 | 1.17% | 73,440 |
| Jan 5, 2026 | 19.43 | 19.98 | 19.43 | 19.71 | 19.71 | 1.44% | 70,679 |
| Jan 2, 2026 | 19.70 | 19.70 | 19.32 | 19.43 | 19.43 | -1.17% | 81,626 |
| Dec 31, 2025 | 19.69 | 19.77 | 19.60 | 19.66 | 19.66 | -0.10% | 81,590 |
| Dec 30, 2025 | 19.82 | 19.82 | 19.60 | 19.68 | 19.68 | -0.51% | 68,147 |
| Dec 29, 2025 | 19.88 | 19.90 | 19.70 | 19.78 | 19.78 | -0.45% | 48,591 |
| Dec 26, 2025 | 19.84 | 20.16 | 19.77 | 19.87 | 19.87 | 0.05% | 61,291 |
| Dec 24, 2025 | 19.84 | 19.98 | 19.70 | 19.86 | 19.86 | 0.20% | 37,086 |
| Dec 23, 2025 | 19.81 | 20.06 | 19.78 | 19.82 | 19.82 | -0.45% | 57,368 |
| Dec 22, 2025 | 20.12 | 20.35 | 19.84 | 19.91 | 19.91 | -0.65% | 56,946 |
| Dec 19, 2025 | 20.47 | 20.52 | 19.97 | 20.04 | 20.04 | -2.29% | 237,755 |
| Dec 18, 2025 | 20.26 | 20.63 | 20.20 | 20.51 | 20.51 | 1.94% | 109,969 |
| Dec 17, 2025 | 20.10 | 20.39 | 20.04 | 20.12 | 20.12 | - | 105,553 |
| Dec 16, 2025 | 20.13 | 20.19 | 19.97 | 20.12 | 20.12 | 0.25% | 75,351 |
| Dec 15, 2025 | 20.09 | 20.19 | 19.98 | 20.07 | 20.07 | 0.45% | 105,239 |
| Dec 12, 2025 | 20.07 | 20.09 | 19.86 | 19.98 | 19.98 | 0.05% | 68,590 |
| Dec 11, 2025 | 19.73 | 20.12 | 19.73 | 19.97 | 19.97 | 1.11% | 134,395 |
| Dec 10, 2025 | 19.27 | 19.92 | 19.26 | 19.75 | 19.75 | 3.19% | 106,661 |
| Dec 9, 2025 | 19.23 | 19.32 | 19.09 | 19.14 | 19.14 | 0.47% | 67,478 |
| Dec 8, 2025 | 19.11 | 19.23 | 19.00 | 19.05 | 19.05 | 0.11% | 55,701 |
| Dec 5, 2025 | 18.99 | 19.05 | 18.95 | 19.03 | 19.03 | 0.37% | 39,518 |
| Dec 4, 2025 | 18.86 | 19.15 | 18.86 | 18.96 | 18.96 | 0.32% | 60,105 |
| Dec 3, 2025 | 18.61 | 18.96 | 18.61 | 18.90 | 18.90 | 2.00% | 66,920 |