NASDAQ : CARE
Carter Bankshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 29.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 660.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Carter Bankshares, Inc. (CARE) closed at 29.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.32 | 29.58 | 29.06 | 29.33 | 39,176 | +1.14% |
| 2026-10-30 | 29.94 | 30.065 | 28.93 | 29 | 244,189 | -2.98% |
| 2026-10-29 | 29.2 | 30.22 | 29.2 | 29.89 | 228,015 | -1.09% |
| 2026-10-28 | 30.36 | 30.38 | 29.875 | 30.22 | 135,145 | -0.33% |
| 2026-10-27 | 31.05 | 31.05 | 30.235 | 30.32 | 117,812 | -1.81% |
| 2026-10-26 | 30.53 | 30.965 | 30.47 | 30.88 | 174,929 | +1.01% |
| 2026-10-23 | 30.45 | 30.76 | 30.26 | 30.57 | 169,884 | -0.42% |
| 2026-10-22 | 30.32 | 30.89 | 30.11 | 30.7 | 180,096 | +1.09% |
| 2026-10-21 | 30.35 | 30.435 | 30.11 | 30.37 | 128,341 | +0.63% |
| 2026-10-20 | 29.85 | 30.715 | 29.76 | 30.18 | 160,018 | +1.45% |
| 2026-10-19 | 30.22 | 30.33 | 29.65 | 29.75 | 174,449 | -1.52% |
| 2026-10-16 | 30.36 | 30.81 | 30.16 | 30.21 | 136,636 | -0.33% |
| 2026-10-15 | 30.24 | 30.58 | 30.06 | 30.31 | 113,428 | +0.93% |
| 2026-10-14 | 29.67 | 30.23 | 29.67 | 30.03 | 197,345 | -0.53% |
| 2026-10-13 | 30.5 | 30.58 | 30.02 | 30.19 | 121,249 | -0.36% |
| 2026-10-12 | 30.16 | 30.723 | 30.16 | 30.3 | 135,097 | +0.46% |
| 2026-10-09 | 30.47 | 30.47 | 30.14 | 30.16 | 158,413 | -1.02% |
| 2026-10-08 | 30.05 | 30.56 | 29.96 | 30.47 | 194,176 | +0.93% |
| 2026-10-07 | 30.17 | 30.34 | 29.915 | 30.19 | 144,190 | -0.89% |
| 2026-10-06 | 30.45 | 30.77 | 30.325 | 30.46 | 128,021 | -0.29% |
| 2026-10-05 | 30.67 | 30.705 | 30.405 | 30.55 | 121,674 | -0.65% |
| 2026-10-02 | 30.7 | 30.985 | 30.49 | 30.75 | 125,799 | +1.28% |
| 2026-10-01 | 29.73 | 30.445 | 29.36 | 30.36 | 273,805 | +1.57% |
| 2026-09-30 | 30.04 | 30.32 | 29.645 | 29.89 | 251,097 | -0.76% |
| 2026-09-29 | 29.62 | 30.21 | 29.45 | 30.12 | 281,798 | +1.55% |
| 2026-09-28 | 30.38 | 30.38 | 29.6 | 29.66 | 217,529 | -2.14% |
| 2026-09-25 | 30.12 | 30.345 | 29.89 | 30.31 | 184,672 | +0.80% |
| 2026-09-24 | 29.99 | 30.21 | 29.93 | 30.07 | 578,669 | +0.47% |
| 2026-09-23 | 30.18 | 30.66 | 29.88 | 29.93 | 200,486 | -1.16% |
| 2026-09-22 | 30.94 | 30.95 | 30.06 | 30.28 | 291,308 | -1.37% |
| 2026-09-21 | 30.79 | 30.945 | 30.56 | 30.7 | 162,640 | -0.29% |
| 2026-09-18 | 30.16 | 30.91 | 29.82 | 30.79 | 875,587 | +1.05% |
| 2026-09-17 | 30.78 | 30.96 | 30.24 | 30.47 | 244,389 | -0.36% |
| 2026-09-16 | 31.18 | 31.493 | 29.96 | 30.58 | 267,224 | -1.96% |
| 2026-09-15 | 31.05 | 31.28 | 30.83 | 31.19 | 164,221 | +0.16% |
| 2026-09-14 | 31.2 | 31.51 | 31.005 | 31.14 | 228,213 | -0.29% |
| 2026-09-11 | 31.95 | 31.95 | 31.1 | 31.23 | 230,987 | -1.17% |
| 2026-09-10 | 31.36 | 31.65 | 30.89 | 31.6 | 203,480 | +0.64% |
| 2026-09-09 | 31.14 | 31.42 | 30 | 31.4 | 231,613 | +0.13% |
| 2026-09-08 | 31.78 | 31.78 | 31.315 | 31.36 | 185,766 | -1.94% |
| 2026-09-04 | 31.47 | 32.1 | 31.47 | 31.98 | 159,677 | +0.66% |
| 2026-09-03 | 31.75 | 32.12 | 31.655 | 31.77 | 173,724 | +0.51% |
| 2026-09-02 | 30.88 | 31.8 | 30.77 | 31.61 | 356,676 | +2.73% |
| 2026-09-01 | 31.09 | 31.38 | 30.665 | 30.77 | 254,098 | -1.50% |
| 2026-08-31 | 31.57 | 31.57 | 31.01 | 31.24 | 256,622 | -0.73% |
| 2026-08-28 | 32.05 | 32.29 | 31.305 | 31.47 | 279,653 | -1.81% |
| 2026-08-27 | 31.44 | 32.085 | 30.91 | 32.05 | 183,086 | +1.78% |
| 2026-08-26 | 31.48 | 31.61 | 31.27 | 31.49 | 200,879 | +0.29% |
| 2026-08-25 | 31.3 | 31.6 | 30.945 | 31.4 | 227,092 | +1.09% |
| 2026-08-24 | 31.15 | 31.57 | 31 | 31.06 | 220,313 | -0.61% |
| 2026-08-21 | 31.36 | 31.65 | 30.775 | 31.25 | 506,587 | +0.32% |
| 2026-08-20 | 30.74 | 31.15 | 30.405 | 31.15 | 297,683 | +0.94% |
| 2026-08-19 | 31.75 | 31.75 | 30.81 | 30.86 | 404,768 | -2.12% |
| 2026-08-18 | 31.94 | 32.16 | 31.295 | 31.53 | 312,734 | -1.56% |
| 2026-08-17 | 32.59 | 32.75 | 31.94 | 32.03 | 311,048 | -1.99% |
| 2026-08-14 | 32.53 | 33.1 | 32.51 | 32.68 | 409,684 | +0.00% |
| 2026-08-13 | 32.48 | 32.99 | 32.25 | 32.68 | 394,174 | +1.05% |
| 2026-08-12 | 31.8 | 32.53 | 31.77 | 32.34 | 304,544 | +1.03% |
| 2026-08-11 | 31.73 | 32.19 | 31.265 | 32.01 | 470,669 | +0.91% |
| 2026-08-10 | 32.67 | 32.96 | 31.615 | 31.72 | 581,861 | -3.59% |
| 2026-08-07 | 33.76 | 34.495 | 32.809 | 33 | 497,745 | -2.65% |
| 2026-08-06 | 35.15 | 35.31 | 33.87 | 33.9 | 542,572 | -3.45% |
| 2026-08-05 | 36 | 36.01 | 34.88 | 35.11 | 372,156 | -1.71% |
| 2026-08-04 | 35.41 | 36.06 | 35.13 | 35.72 | 435,520 | +0.82% |
| 2026-08-03 | 34.76 | 35.52 | 34.76 | 35.43 | 544,816 | +2.46% |
| 2026-07-31 | 34.11 | 34.645 | 33.4 | 34.58 | 478,320 | +1.32% |
| 2026-07-30 | 34.81 | 34.93 | 34.07 | 34.13 | 441,651 | -1.10% |
| 2026-07-29 | 34.5 | 34.99 | 34.32 | 34.51 | 373,392 | -0.09% |
| 2026-07-28 | 34.13 | 34.945 | 34.13 | 34.54 | 519,919 | +1.38% |
| 2026-07-27 | 34.15 | 34.58 | 33.91 | 34.07 | 421,610 | +0.18% |
| 2026-07-24 | 34.1 | 35.14 | 33.71 | 34.01 | 421,945 | +0.32% |
| 2026-07-23 | 32.18 | 34.095 | 31.35 | 33.9 | 424,683 | +2.98% |
| 2026-07-22 | 33.15 | 33.15 | 32.495 | 32.92 | 320,504 | -1.11% |
| 2026-07-21 | 32.99 | 33.39 | 32.605 | 33.29 | 273,473 | +0.85% |
| 2026-07-20 | 33.31 | 33.52 | 32.72 | 33.01 | 386,103 | -1.02% |
| 2026-07-17 | 32.83 | 33.48 | 32.33 | 33.35 | 504,213 | +0.88% |
| 2026-07-16 | 32.19 | 33.06 | 32.19 | 33.06 | 483,328 | +2.48% |
| 2026-07-15 | 31.94 | 32.64 | 31.853 | 32.26 | 243,486 | +0.91% |
| 2026-07-14 | 31.79 | 32.235 | 31.48 | 31.97 | 215,949 | +1.17% |
| 2026-07-13 | 32.58 | 32.894 | 31.56 | 31.6 | 373,474 | -2.95% |
| 2026-07-10 | 32.36 | 32.65 | 32.03 | 32.56 | 244,216 | +0.62% |
| 2026-07-09 | 31.61 | 32.37 | 31.61 | 32.36 | 314,964 | +2.47% |
| 2026-07-08 | 32.32 | 32.45 | 31.29 | 31.58 | 379,593 | -2.29% |
| 2026-07-07 | 33.2 | 33.535 | 32.31 | 32.32 | 457,082 | -2.65% |
| 2026-07-06 | 33.12 | 33.46 | 32.76 | 33.2 | 379,740 | +0.21% |
| 2026-07-02 | 34.85 | 35.03 | 33.12 | 33.13 | 410,119 | -4.22% |
| 2026-07-01 | 33.59 | 34.6 | 33.25 | 34.59 | 505,093 | +1.71% |
| 2026-06-30 | 33.33 | 34.04 | 33.235 | 34.01 | 434,141 | +2.07% |
| 2026-06-29 | 33.4 | 33.51 | 32.885 | 33.32 | 577,549 | -0.83% |
| 2026-06-26 | 32.75 | 33.87 | 32.65 | 33.6 | 1,258,015 | +2.82% |
| 2026-06-25 | 32.595 | 32.9 | 32.28 | 32.68 | 320,753 | +0.55% |
| 2026-06-24 | 32.44 | 33.05 | 32.225 | 32.5 | 418,274 | +0.53% |
| 2026-06-23 | 31.4 | 32.39 | 31.38 | 32.33 | 325,283 | +2.57% |
| 2026-06-22 | 31.08 | 31.61 | 30.992 | 31.52 | 432,549 | +1.81% |
| 2026-06-18 | 31.3 | 31.4 | 30.54 | 30.96 | 1,046,923 | +0.19% |
| 2026-06-17 | 29.83 | 30.995 | 29.83 | 30.9 | 565,678 | +3.00% |
| 2026-06-16 | 29.82 | 30.1 | 29.45 | 30 | 338,166 | +1.42% |
| 2026-06-15 | 30.02 | 30.29 | 29.42 | 29.58 | 350,289 | -0.99% |
| 2026-06-12 | 29.74 | 29.99 | 29.39 | 29.875 | 447,721 | +1.07% |
| 2026-06-11 | 29.21 | 29.7 | 29.03 | 29.56 | 339,329 | +1.51% |
| 2026-06-10 | 28.74 | 29.41 | 28.68 | 29.12 | 199,561 | +1.39% |
| 2026-06-09 | 28.93 | 29.425 | 28.67 | 28.72 | 272,008 | +0.14% |
| 2026-06-08 | 28.55 | 29.08 | 28.49 | 28.68 | 225,872 | +0.49% |
| 2026-06-05 | 28.42 | 28.75 | 28.065 | 28.54 | 239,933 | +0.49% |
| 2026-06-04 | 27.59 | 28.6 | 27.34 | 28.4 | 299,023 | +3.92% |
| 2026-06-03 | 27.76 | 28.07 | 27.075 | 27.33 | 459,213 | -3.53% |
| 2026-06-02 | 27.18 | 28.58 | 27.18 | 28.33 | 391,348 | +4.38% |
| 2026-06-01 | 27.13 | 27.23 | 26.52 | 27.14 | 250,493 | -0.59% |
| 2026-05-29 | 27.01 | 27.34 | 26.815 | 27.3 | 326,405 | +1.22% |
| 2026-05-28 | 26.85 | 27 | 26.67 | 26.97 | 216,264 | +0.48% |
| 2026-05-27 | 27.35 | 27.43 | 26.75 | 26.84 | 217,217 | -1.86% |
| 2026-05-26 | 27.53 | 27.86 | 26.87 | 27.35 | 254,683 | -0.33% |
| 2026-05-22 | 26.74 | 27.48 | 26.6 | 27.44 | 266,524 | +1.82% |
| 2026-05-21 | 26.59 | 26.97 | 26.345 | 26.95 | 265,123 | +0.97% |
| 2026-05-20 | 26.5 | 26.97 | 26.37 | 26.69 | 190,938 | +0.72% |
| 2026-05-19 | 25.96 | 26.8 | 25.77 | 26.5 | 321,521 | +1.38% |
| 2026-05-18 | 26.21 | 26.403 | 26.1 | 26.14 | 262,393 | -0.27% |
| 2026-05-15 | 26.97 | 27.13 | 25.92 | 26.21 | 303,006 | -3.18% |
| 2026-05-14 | 26.75 | 27.07 | 26.535 | 27.07 | 283,230 | +1.77% |
| 2026-05-13 | 26.12 | 26.635 | 25.8 | 26.6 | 485,857 | +1.64% |