Carter Bankshares Inc. (CARE)
16.84
-0.30 (-1.75%)
At close: Mar 04, 2025, 1:05 PM
CARE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.28 | 17.61 | 17.05 | 17.14 | -0.20 | -1.15% | 58,767 |
| Feb 28, 2025 | 17.24 | 17.56 | 17.11 | 17.34 | 0.18 | 1.05% | 49,113 |
| Feb 27, 2025 | 17.29 | 17.48 | 17.15 | 17.16 | -0.18 | -1.04% | 34,701 |
| Feb 26, 2025 | 17.09 | 17.58 | 16.99 | 17.34 | 0.26 | 1.52% | 67,413 |
| Feb 25, 2025 | 17.48 | 17.89 | 17.08 | 17.08 | 0.09 | 0.53% | 103,200 |
| Feb 24, 2025 | 17.38 | 17.38 | 16.99 | 16.99 | -0.21 | -1.22% | 42,004 |
| Feb 21, 2025 | 17.65 | 17.65 | 17.20 | 17.20 | -0.26 | -1.49% | 72,928 |
| Feb 20, 2025 | 17.65 | 17.76 | 17.40 | 17.46 | -0.28 | -1.58% | 26,338 |
| Feb 19, 2025 | 17.60 | 17.77 | 17.51 | 17.74 | 0.03 | 0.17% | 60,841 |
| Feb 18, 2025 | 17.99 | 18.08 | 17.68 | 17.71 | -0.28 | -1.56% | 42,005 |
| Feb 14, 2025 | 17.93 | 18.25 | 17.88 | 17.99 | 0.10 | 0.56% | 57,502 |
| Feb 13, 2025 | 18.18 | 18.55 | 17.55 | 17.89 | 0.23 | 1.30% | 36,400 |
| Feb 12, 2025 | 17.86 | 18.00 | 17.63 | 17.66 | -0.44 | -2.43% | 43,800 |
| Feb 11, 2025 | 17.57 | 18.20 | 17.56 | 18.10 | 0.38 | 2.14% | 52,002 |
| Feb 10, 2025 | 17.82 | 18.62 | 17.60 | 17.72 | -0.05 | -0.28% | 74,919 |
| Feb 7, 2025 | 18.17 | 18.48 | 17.58 | 17.77 | -0.11 | -0.62% | 89,200 |
| Feb 6, 2025 | 17.78 | 17.89 | 17.61 | 17.88 | 0.22 | 1.25% | 133,821 |
| Feb 5, 2025 | 17.76 | 17.80 | 17.60 | 17.66 | 0.02 | 0.11% | 61,100 |
| Feb 4, 2025 | 17.37 | 17.70 | 17.23 | 17.64 | 0.27 | 1.55% | 116,300 |
| Feb 3, 2025 | 17.31 | 17.63 | 17.00 | 17.37 | -0.25 | -1.42% | 75,400 |
| Jan 31, 2025 | 17.76 | 17.88 | 17.52 | 17.62 | -0.22 | -1.23% | 57,200 |
| Jan 30, 2025 | 18.03 | 18.24 | 17.77 | 17.84 | -0.06 | -0.34% | 40,024 |
| Jan 29, 2025 | 17.57 | 17.97 | 17.51 | 17.90 | 0.21 | 1.19% | 65,000 |
| Jan 28, 2025 | 17.73 | 17.95 | 17.47 | 17.69 | -0.14 | -0.79% | 50,408 |
| Jan 27, 2025 | 17.93 | 18.25 | 17.63 | 17.83 | 0.04 | 0.22% | 77,000 |
| Jan 24, 2025 | 17.91 | 18.02 | 17.48 | 17.79 | 0.01 | 0.06% | 72,000 |
| Jan 23, 2025 | 17.63 | 18.50 | 17.45 | 17.78 | 0.24 | 1.37% | 87,620 |
| Jan 22, 2025 | 17.72 | 17.72 | 17.44 | 17.54 | -0.20 | -1.13% | 47,600 |
| Jan 21, 2025 | 17.43 | 17.78 | 17.33 | 17.74 | 0.38 | 2.19% | 52,417 |
| Jan 17, 2025 | 17.55 | 17.65 | 17.13 | 17.36 | 0.00 | 0.00% | 78,318 |
| Jan 16, 2025 | 17.42 | 17.54 | 17.23 | 17.36 | -0.17 | -0.97% | 35,100 |
| Jan 15, 2025 | 17.53 | 17.63 | 17.31 | 17.53 | 0.50 | 2.94% | 54,543 |
| Jan 14, 2025 | 16.44 | 17.04 | 16.41 | 17.03 | 0.64 | 3.90% | 60,639 |
| Jan 13, 2025 | 16.11 | 16.45 | 16.04 | 16.39 | 0.14 | 0.86% | 72,314 |
| Jan 10, 2025 | 16.71 | 16.71 | 16.00 | 16.25 | -0.76 | -4.47% | 89,229 |
| Jan 8, 2025 | 17.10 | 17.15 | 16.77 | 17.01 | -0.08 | -0.47% | 57,200 |
| Jan 7, 2025 | 17.24 | 17.33 | 16.89 | 17.09 | -0.12 | -0.70% | 82,300 |
| Jan 6, 2025 | 17.42 | 17.74 | 17.21 | 17.21 | -0.21 | -1.21% | 45,212 |
| Jan 3, 2025 | 17.20 | 17.45 | 17.01 | 17.42 | 0.19 | 1.10% | 51,900 |
| Jan 2, 2025 | 17.64 | 17.81 | 17.23 | 17.23 | -0.36 | -2.05% | 73,739 |
| Dec 31, 2024 | 17.81 | 17.87 | 17.47 | 17.59 | -0.09 | -0.51% | 34,919 |
| Dec 30, 2024 | 17.47 | 17.78 | 17.45 | 17.68 | 0.07 | 0.40% | 64,900 |
| Dec 27, 2024 | 17.74 | 17.95 | 17.50 | 17.61 | -0.26 | -1.45% | 38,803 |
| Dec 26, 2024 | 17.62 | 17.93 | 17.55 | 17.87 | 0.11 | 0.62% | 27,418 |
| Dec 24, 2024 | 17.56 | 17.82 | 17.51 | 17.76 | 0.16 | 0.91% | 17,617 |
| Dec 23, 2024 | 17.60 | 17.79 | 17.49 | 17.60 | -0.08 | -0.45% | 49,339 |
| Dec 20, 2024 | 17.00 | 17.72 | 17.00 | 17.68 | 0.51 | 2.97% | 159,940 |
| Dec 19, 2024 | 17.52 | 17.85 | 17.01 | 17.17 | -0.27 | -1.55% | 271,414 |
| Dec 18, 2024 | 18.52 | 18.57 | 17.11 | 17.44 | -1.04 | -5.63% | 123,700 |
| Dec 17, 2024 | 18.45 | 18.70 | 18.30 | 18.48 | -0.02 | -0.11% | 64,600 |