Carter Bankshares Inc. (CARE)
NASDAQ: CARE
· Real-Time Price · USD
18.36
0.00 (0.00%)
At close: Aug 15, 2025, 12:00 PM
CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.27 | 18.45 | 18.16 | 18.36 | 18.36 | -0.33% | 59,225 |
| Aug 13, 2025 | 18.26 | 18.55 | 18.20 | 18.42 | 18.42 | 1.38% | 107,700 |
| Aug 12, 2025 | 18.30 | 18.30 | 17.67 | 18.17 | 18.17 | 3.77% | 107,900 |
| Aug 11, 2025 | 17.75 | 17.95 | 17.39 | 17.51 | 17.51 | 0.57% | 59,900 |
| Aug 8, 2025 | 17.46 | 17.48 | 17.05 | 17.41 | 17.41 | 1.87% | 66,418 |
| Aug 7, 2025 | 17.28 | 17.28 | 17.06 | 17.09 | 17.09 | -0.58% | 76,926 |
| Aug 6, 2025 | 17.10 | 17.27 | 17.10 | 17.19 | 17.19 | 0.29% | 48,541 |
| Aug 5, 2025 | 17.21 | 17.21 | 16.90 | 17.14 | 17.14 | -0.35% | 54,503 |
| Aug 4, 2025 | 17.01 | 17.33 | 16.92 | 17.20 | 17.20 | 1.53% | 55,810 |
| Aug 1, 2025 | 17.11 | 17.24 | 16.85 | 16.94 | 16.94 | -2.53% | 79,510 |
| Jul 31, 2025 | 17.27 | 17.54 | 17.25 | 17.38 | 17.38 | -0.34% | 125,600 |
| Jul 30, 2025 | 17.95 | 17.95 | 17.41 | 17.44 | 17.44 | -1.13% | 96,607 |
| Jul 29, 2025 | 18.09 | 18.09 | 17.63 | 17.64 | 17.64 | -1.62% | 73,047 |
| Jul 28, 2025 | 18.12 | 18.12 | 17.78 | 17.93 | 17.93 | -0.94% | 109,900 |
| Jul 25, 2025 | 18.60 | 18.92 | 18.00 | 18.10 | 18.10 | -2.53% | 91,700 |
| Jul 24, 2025 | 17.90 | 18.78 | 17.80 | 18.57 | 18.57 | 4.27% | 119,331 |
| Jul 23, 2025 | 18.11 | 18.15 | 17.66 | 17.81 | 17.81 | -1.06% | 71,306 |
| Jul 22, 2025 | 18.37 | 18.37 | 18.00 | 18.00 | 18.00 | -0.55% | 69,301 |
| Jul 21, 2025 | 18.22 | 18.41 | 18.08 | 18.10 | 18.10 | -0.39% | 49,028 |
| Jul 18, 2025 | 18.37 | 18.37 | 18.05 | 18.17 | 18.17 | -0.27% | 73,614 |