Carter Bankshares, Inc. CARE
NASDAQ · United States · Finance
$30.75+0.39 (+1.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $30.75 | +1.28% | $30.70 | $30.99 | $30.49 | 125.80K |
| 2026-10-01 | $30.36 | +1.57% | $29.73 | $30.45 | $29.36 | 273.80K |
| 2026-09-30 | $29.89 | -0.76% | $30.04 | $30.32 | $29.65 | 251.10K |
| 2026-09-29 | $30.12 | +1.55% | $29.62 | $30.21 | $29.45 | 281.80K |
| 2026-09-28 | $29.66 | -2.14% | $30.38 | $30.38 | $29.60 | 217.50K |
| 2026-09-25 | $30.31 | +0.80% | $30.12 | $30.35 | $29.89 | 184.70K |
| 2026-09-24 | $30.07 | +0.47% | $29.99 | $30.21 | $29.93 | 578.70K |
| 2026-09-23 | $29.93 | -1.16% | $30.18 | $30.66 | $29.88 | 200.50K |
| 2026-09-22 | $30.28 | -1.37% | $30.94 | $30.95 | $30.06 | 291.30K |
| 2026-09-21 | $30.70 | -0.29% | $30.79 | $30.95 | $30.56 | 162.60K |
| 2026-09-18 | $30.79 | +1.05% | $30.16 | $30.91 | $29.82 | 875.60K |
| 2026-09-17 | $30.47 | -0.36% | $30.78 | $30.96 | $30.24 | 244.40K |
| 2026-09-16 | $30.58 | -1.96% | $31.18 | $31.49 | $29.96 | 267.20K |
| 2026-09-15 | $31.19 | +0.16% | $31.05 | $31.28 | $30.83 | 164.20K |
| 2026-09-14 | $31.14 | -0.29% | $31.20 | $31.51 | $31.01 | 223.10K |
| 2026-09-11 | $31.23 | -1.17% | $31.95 | $31.95 | $31.10 | 231.00K |
| 2026-09-10 | $31.60 | +0.64% | $31.36 | $31.65 | $30.89 | 203.50K |
| 2026-09-09 | $31.40 | +0.13% | $31.14 | $31.42 | $30.00 | 231.60K |
| 2026-09-08 | $31.36 | -1.94% | $31.78 | $31.78 | $31.32 | 185.80K |
| 2026-09-04 | $31.98 | +0.66% | $31.47 | $32.10 | $31.47 | 159.70K |
| 2026-09-03 | $31.77 | +0.51% | $31.75 | $32.12 | $31.66 | 173.70K |
| 2026-09-02 | $31.61 | +2.73% | $30.88 | $31.80 | $30.77 | 356.70K |
| 2026-09-01 | $30.77 | -1.50% | $31.09 | $31.38 | $30.67 | 254.10K |
| 2026-08-31 | $31.24 | -0.73% | $31.57 | $31.57 | $31.01 | 256.60K |
| 2026-08-28 | $31.47 | -1.81% | $32.05 | $32.29 | $31.31 | 279.70K |
| 2026-08-27 | $32.05 | +1.78% | $31.44 | $32.09 | $30.91 | 183.10K |
| 2026-08-26 | $31.49 | +0.29% | $31.48 | $31.61 | $31.27 | 200.90K |
| 2026-08-25 | $31.40 | +1.09% | $31.30 | $31.60 | $30.95 | 227.10K |
| 2026-08-24 | $31.06 | -0.61% | $31.15 | $31.57 | $31.00 | 220.30K |
| 2026-08-21 | $31.25 | +0.32% | $31.36 | $31.65 | $30.78 | 506.60K |
| 2026-08-20 | $31.15 | +0.94% | $30.74 | $31.15 | $30.41 | 297.70K |
| 2026-08-19 | $30.86 | -2.12% | $31.75 | $31.75 | $30.81 | 404.80K |
| 2026-08-18 | $31.53 | -1.56% | $31.94 | $32.16 | $31.30 | 312.70K |
| 2026-08-17 | $32.03 | -1.99% | $32.59 | $32.75 | $31.94 | 310.80K |
| 2026-08-14 | $32.68 | 0.00% | $32.53 | $33.10 | $32.51 | 409.70K |
| 2026-08-13 | $32.68 | +1.05% | $32.48 | $32.99 | $32.25 | 394.20K |
| 2026-08-12 | $32.34 | +1.03% | $31.80 | $32.53 | $31.77 | 304.50K |
| 2026-08-11 | $32.01 | +0.91% | $31.73 | $32.19 | $31.27 | 470.70K |
| 2026-08-10 | $31.72 | -3.88% | $32.67 | $32.96 | $31.62 | 581.50K |
| 2026-08-07 | $33.00 | -2.65% | $33.76 | $34.50 | $32.81 | 497.40K |
| 2026-08-06 | $33.90 | -3.45% | $35.15 | $35.31 | $33.87 | 542.60K |
| 2026-08-05 | $35.11 | -1.71% | $36.00 | $36.01 | $34.88 | 372.20K |
| 2026-08-04 | $35.72 | +0.82% | $35.41 | $36.06 | $35.13 | 435.50K |
| 2026-08-03 | $35.43 | +2.46% | $34.76 | $35.52 | $34.76 | 544.80K |
| 2026-07-31 | $34.58 | +1.32% | $34.11 | $34.65 | $33.40 | 478.20K |
| 2026-07-30 | $34.13 | -1.10% | $34.81 | $34.93 | $34.07 | 441.70K |
| 2026-07-29 | $34.51 | -0.09% | $34.50 | $34.99 | $34.32 | 372.40K |
| 2026-07-28 | $34.54 | +1.38% | $34.13 | $34.95 | $34.13 | 519.90K |
| 2026-07-27 | $34.07 | +0.18% | $34.15 | $34.58 | $33.91 | 421.60K |
| 2026-07-24 | $34.01 | +0.32% | $34.10 | $35.14 | $33.71 | 421.90K |
| 2026-07-23 | $33.90 | +2.98% | $32.18 | $34.10 | $31.35 | 424.60K |
| 2026-07-22 | $32.92 | -1.11% | $33.15 | $33.15 | $32.50 | 320.50K |
| 2026-07-21 | $33.29 | +0.85% | $32.99 | $33.39 | $32.61 | 273.40K |
| 2026-07-20 | $33.01 | -1.02% | $33.31 | $33.52 | $32.72 | 386.10K |
| 2026-07-17 | $33.35 | +0.88% | $32.83 | $33.48 | $32.33 | 504.20K |
| 2026-07-16 | $33.06 | +2.48% | $32.19 | $33.06 | $32.19 | 483.30K |
| 2026-07-15 | $32.26 | +0.91% | $31.94 | $32.64 | $31.85 | 243.50K |
| 2026-07-14 | $31.97 | +1.17% | $31.79 | $32.24 | $31.48 | 215.90K |
| 2026-07-13 | $31.60 | -2.95% | $32.58 | $32.89 | $31.56 | 373.40K |
| 2026-07-10 | $32.56 | +0.62% | $32.36 | $32.65 | $32.03 | 244.20K |
| 2026-07-09 | $32.36 | +2.47% | $31.61 | $32.37 | $31.61 | 314.90K |
| 2026-07-08 | $31.58 | -2.29% | $32.32 | $32.45 | $31.29 | 379.60K |
| 2026-07-07 | $32.32 | -2.65% | $33.20 | $33.54 | $32.31 | 457.10K |
| 2026-07-06 | $33.20 | +0.21% | $33.12 | $33.46 | $32.76 | 379.70K |
| 2026-07-02 | $33.13 | -4.22% | $34.85 | $35.03 | $33.12 | 409.10K |
| 2026-07-01 | $34.59 | +1.71% | $33.59 | $34.60 | $33.25 | 504.80K |
| 2026-06-30 | $34.01 | +2.07% | $33.33 | $34.04 | $33.24 | 434.00K |
| 2026-06-29 | $33.32 | -0.83% | $33.40 | $33.51 | $32.89 | 577.50K |
| 2026-06-26 | $33.60 | +2.82% | $32.75 | $33.87 | $32.65 | 1.26M |
| 2026-06-25 | $32.68 | +0.55% | $32.60 | $32.90 | $32.28 | 320.80K |
| 2026-06-24 | $32.50 | +0.53% | $32.44 | $33.05 | $32.23 | 417.90K |
| 2026-06-23 | $32.33 | +2.57% | $31.40 | $32.39 | $31.38 | 325.20K |
| 2026-06-22 | $31.52 | +1.81% | $31.08 | $31.61 | $30.99 | 432.50K |
| 2026-06-18 | $30.96 | +0.19% | $31.30 | $31.40 | $30.54 | 1.05M |
| 2026-06-17 | $30.90 | +3.00% | $29.83 | $31.00 | $29.83 | 565.70K |
| 2026-06-16 | $30.00 | +1.42% | $29.82 | $30.10 | $29.45 | 338.20K |
| 2026-06-15 | $29.58 | -1.00% | $30.02 | $30.29 | $29.42 | 350.30K |
| 2026-06-12 | $29.88 | +1.08% | $29.74 | $29.99 | $29.39 | 447.40K |
| 2026-06-11 | $29.56 | +1.51% | $29.21 | $29.70 | $29.03 | 339.30K |
| 2026-06-10 | $29.12 | +1.39% | $28.74 | $29.41 | $28.68 | 199.40K |
| 2026-06-09 | $28.72 | +0.14% | $28.93 | $29.43 | $28.67 | 272.00K |
| 2026-06-08 | $28.68 | +0.49% | $28.55 | $29.08 | $28.49 | 225.70K |
| 2026-06-05 | $28.54 | +0.49% | $28.42 | $28.75 | $28.07 | 239.90K |
| 2026-06-04 | $28.40 | +3.92% | $27.59 | $28.60 | $27.34 | 298.80K |
| 2026-06-03 | $27.33 | -3.53% | $27.76 | $28.07 | $27.08 | 459.20K |
| 2026-06-02 | $28.33 | +4.38% | $27.18 | $28.58 | $27.18 | 391.30K |
| 2026-06-01 | $27.14 | -0.59% | $27.13 | $27.23 | $26.52 | 250.50K |
| 2026-05-29 | $27.30 | +1.22% | $27.01 | $27.34 | $26.82 | 326.40K |
| 2026-05-28 | $26.97 | +0.48% | $26.85 | $27.00 | $26.67 | 216.30K |
| 2026-05-27 | $26.84 | -1.86% | $27.35 | $27.43 | $26.75 | 217.20K |