Carter Bankshares, Inc. (CARE)

NASDAQ: CARE · Real-Time Price · USD

33.60

+0.92 (2.82%)

At close: Jun 26, 2026, 4:00 PM EDT

32.93

-0.67 (-1.99%)

After-hours: Jun 26, 2026, 5:47 PM EDT

Carter Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.75	33.87	32.65	33.60	33.60	2.82%	1,102,967
Jun 25, 2026	32.60	32.90	32.28	32.68	32.68	0.55%	320,753
Jun 24, 2026	32.44	33.05	32.23	32.50	32.50	0.53%	417,823
Jun 23, 2026	31.40	32.39	31.38	32.33	32.33	2.57%	325,190
Jun 22, 2026	31.08	31.61	30.99	31.52	31.52	1.81%	432,504
Jun 18, 2026	31.30	31.40	30.54	30.96	30.96	0.19%	1,028,462
Jun 17, 2026	29.83	31.00	29.83	30.90	30.90	3.00%	565,678
Jun 16, 2026	29.82	30.10	29.45	30.00	30.00	1.42%	338,165
Jun 15, 2026	30.02	30.29	29.42	29.58	29.58	-0.99%	350,289
Jun 12, 2026	29.74	29.99	29.39	29.88	29.88	1.07%	447,721
Jun 11, 2026	29.21	29.70	29.03	29.56	29.56	1.51%	339,329
Jun 10, 2026	28.74	29.41	28.68	29.12	29.12	1.39%	199,561
Jun 9, 2026	28.93	29.43	28.67	28.72	28.72	0.14%	272,008
Jun 8, 2026	28.55	29.08	28.49	28.68	28.68	0.49%	225,872
Jun 5, 2026	28.42	28.75	28.07	28.54	28.54	0.49%	239,933
Jun 4, 2026	27.59	28.60	27.34	28.40	28.40	3.92%	299,023
Jun 3, 2026	27.76	28.07	27.08	27.33	27.33	-3.53%	459,213
Jun 2, 2026	27.18	28.58	27.18	28.33	28.33	4.38%	391,348
Jun 1, 2026	27.13	27.23	26.52	27.14	27.14	-0.59%	250,493
May 29, 2026	27.01	27.34	26.82	27.30	27.30	1.22%	326,405
May 28, 2026	26.85	27.00	26.67	26.97	26.97	0.48%	216,264
May 27, 2026	27.35	27.43	26.75	26.84	26.84	-1.86%	217,217
May 26, 2026	27.53	27.86	26.87	27.35	27.35	-0.33%	254,683
May 22, 2026	26.74	27.48	26.60	27.44	27.44	1.82%	266,524
May 21, 2026	26.59	26.97	26.35	26.95	26.95	0.97%	265,123
May 20, 2026	26.50	26.97	26.37	26.69	26.69	0.72%	190,938
May 19, 2026	25.96	26.80	25.77	26.50	26.50	1.38%	321,521
May 18, 2026	26.21	26.40	26.10	26.14	26.14	-0.27%	262,393
May 15, 2026	26.97	27.13	25.92	26.21	26.21	-3.18%	303,006
May 14, 2026	26.75	27.07	26.54	27.07	27.07	1.77%	283,230
May 13, 2026	26.12	26.64	25.80	26.60	26.60	1.64%	485,857
May 12, 2026	26.88	26.88	25.77	26.17	26.17	-1.51%	347,200
May 11, 2026	26.72	27.24	26.30	26.57	26.57	1.33%	489,270
May 8, 2026	25.90	26.46	25.90	26.32	26.22	0.50%	271,511
May 7, 2026	26.34	26.58	25.96	26.19	26.09	0.08%	360,868
May 6, 2026	26.15	26.39	25.96	26.17	26.07	0.08%	188,881
May 5, 2026	25.58	26.20	25.58	26.15	26.05	2.51%	159,186
May 4, 2026	26.27	26.27	25.37	25.51	25.41	-1.43%	259,529
May 1, 2026	25.60	26.13	25.37	25.88	25.78	1.09%	251,782
Apr 30, 2026	24.97	25.65	24.96	25.60	25.50	1.59%	268,647
Apr 29, 2026	24.84	25.38	24.53	25.20	25.10	1.61%	701,560
Apr 28, 2026	24.78	25.27	24.67	24.80	24.71	0.73%	479,628
Apr 27, 2026	24.32	24.80	24.31	24.62	24.53	2.12%	627,922
Apr 24, 2026	23.87	24.36	23.51	24.11	24.02	1.05%	232,791
Apr 23, 2026	24.77	24.77	23.69	23.86	23.77	-2.09%	398,012
Apr 22, 2026	24.44	24.66	24.24	24.37	24.28	-0.29%	220,111
Apr 21, 2026	24.29	24.91	24.20	24.44	24.35	0.83%	443,657
Apr 20, 2026	24.16	24.45	24.12	24.24	24.15	-0.04%	259,497
Apr 17, 2026	24.42	24.79	24.21	24.25	24.16	0.46%	551,173
Apr 16, 2026	24.21	24.44	23.98	24.14	24.05	-0.62%	239,014
Apr 15, 2026	24.42	24.52	24.15	24.29	24.20	-0.61%	181,039
Apr 14, 2026	24.36	24.50	24.14	24.44	24.35	-0.20%	237,560
Apr 13, 2026	24.48	24.50	24.13	24.49	24.40	0.37%	303,824
Apr 10, 2026	24.64	24.68	24.34	24.40	24.31	-0.97%	254,137
Apr 9, 2026	24.01	24.86	23.93	24.64	24.55	2.62%	499,313
Apr 8, 2026	23.95	24.41	23.94	24.01	23.92	2.17%	405,243
Apr 7, 2026	23.59	23.67	23.45	23.50	23.41	-0.25%	461,682
Apr 6, 2026	23.40	23.71	23.34	23.56	23.47	0.68%	374,588
Apr 2, 2026	23.12	23.50	23.00	23.40	23.31	0.21%	417,833
Apr 1, 2026	23.34	23.68	23.34	23.35	23.26	0.13%	131,738
Mar 31, 2026	23.46	23.60	23.14	23.32	23.23	0.52%	211,076
Mar 30, 2026	23.10	23.70	22.96	23.20	23.11	1.40%	302,682
Mar 27, 2026	21.94	22.91	21.86	22.88	22.79	4.28%	282,012
Mar 26, 2026	20.27	22.75	20.26	21.94	21.86	7.50%	763,465
Mar 25, 2026	20.54	20.73	20.26	20.41	20.33	0.39%	124,522
Mar 24, 2026	20.28	20.57	20.08	20.33	20.25	0.25%	134,561
Mar 23, 2026	20.25	20.71	20.10	20.28	20.20	2.42%	354,617
Mar 20, 2026	19.86	19.97	19.66	19.80	19.72	-0.25%	341,264
Mar 19, 2026	19.45	20.02	19.41	19.85	19.77	1.22%	154,132
Mar 18, 2026	19.75	19.93	19.56	19.61	19.54	-1.70%	150,050
Mar 17, 2026	20.18	20.45	19.93	19.95	19.87	-0.60%	146,560
Mar 16, 2026	20.13	21.15	20.00	20.07	19.99	0.60%	148,893
Mar 13, 2026	20.23	20.48	19.79	19.95	19.87	-0.60%	155,896
Mar 12, 2026	19.75	20.44	19.59	20.07	19.99	-0.15%	149,975
Mar 11, 2026	20.25	20.48	19.97	20.10	20.02	-1.62%	132,275
Mar 10, 2026	20.30	20.85	20.28	20.43	20.35	0.15%	161,032
Mar 9, 2026	20.23	20.50	19.80	20.40	20.32	-0.78%	194,201
Mar 6, 2026	20.35	20.62	20.10	20.56	20.48	-0.96%	222,534
Mar 5, 2026	20.77	20.90	20.51	20.76	20.68	-1.05%	146,318
Mar 4, 2026	20.88	21.11	20.85	20.98	20.90	0.62%	257,910
Mar 3, 2026	20.58	20.90	20.35	20.85	20.77	-0.43%	193,559
Mar 2, 2026	20.52	21.23	20.31	20.94	20.86	0.48%	200,876
Feb 27, 2026	21.24	21.42	20.73	20.84	20.76	-3.20%	211,601
Feb 26, 2026	21.49	21.88	21.29	21.53	21.45	0.37%	170,148
Feb 25, 2026	21.21	21.50	21.08	21.45	21.37	1.95%	204,231
Feb 24, 2026	21.09	21.23	20.84	21.04	20.96	-0.24%	142,255
Feb 23, 2026	21.89	22.08	20.89	21.09	21.01	-3.70%	199,870
Feb 20, 2026	21.76	22.10	21.65	21.90	21.82	0.55%	244,706
Feb 19, 2026	21.65	21.79	21.52	21.78	21.70	0.18%	212,000
Feb 18, 2026	22.05	22.41	21.64	21.74	21.66	-1.23%	142,876
Feb 17, 2026	21.85	22.31	21.79	22.01	21.93	0.96%	202,996
Feb 13, 2026	21.64	22.00	21.37	21.80	21.72	0.93%	158,505
Feb 12, 2026	21.85	21.85	21.45	21.60	21.52	-0.41%	199,664
Feb 11, 2026	21.83	22.00	21.52	21.69	21.61	-0.28%	128,609
Feb 10, 2026	21.95	22.14	21.55	21.75	21.67	-0.96%	141,360
Feb 9, 2026	22.10	22.37	21.78	21.96	21.88	-0.68%	157,460
Feb 6, 2026	22.23	22.35	22.01	22.11	22.03	0.45%	164,298
Feb 5, 2026	22.09	22.38	21.95	22.01	21.93	-0.36%	132,413
Feb 4, 2026	22.12	22.46	22.04	22.09	22.01	0.73%	277,744
Feb 3, 2026	21.89	22.51	21.62	21.93	21.85	0.37%	166,875