Carter Bankshares Inc. (CARE)
NASDAQ: CARE
· Real-Time Price · USD
19.68
0.08 (0.41%)
At close: Sep 26, 2025, 1:12 PM
CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.58 | 19.67 | 19.44 | 19.60 | 19.60 | -0.15% | 74,559 |
| Sep 24, 2025 | 19.75 | 19.96 | 19.63 | 19.63 | 19.63 | -0.56% | 53,200 |
| Sep 23, 2025 | 19.68 | 20.05 | 19.67 | 19.74 | 19.74 | 0.20% | 64,200 |
| Sep 22, 2025 | 19.70 | 19.83 | 19.60 | 19.70 | 19.70 | -0.35% | 77,500 |
| Sep 19, 2025 | 20.15 | 20.15 | 19.75 | 19.77 | 19.77 | -1.89% | 185,000 |
| Sep 18, 2025 | 19.84 | 20.23 | 19.75 | 20.15 | 20.15 | 1.87% | 139,940 |
| Sep 17, 2025 | 19.67 | 20.25 | 19.65 | 19.78 | 19.78 | 0.76% | 84,802 |
| Sep 16, 2025 | 19.66 | 19.74 | 19.47 | 19.63 | 19.63 | -0.51% | 66,100 |
| Sep 15, 2025 | 19.88 | 20.45 | 19.67 | 19.73 | 19.73 | -0.60% | 33,737 |
| Sep 12, 2025 | 19.95 | 20.00 | 19.80 | 19.85 | 19.85 | -0.70% | 55,614 |
| Sep 11, 2025 | 19.75 | 20.01 | 19.38 | 19.99 | 19.99 | 0.81% | 65,400 |
| Sep 10, 2025 | 20.31 | 20.53 | 19.70 | 19.83 | 19.83 | -0.20% | 141,700 |
| Sep 9, 2025 | 19.77 | 19.90 | 19.60 | 19.87 | 19.87 | 0.56% | 63,328 |
| Sep 8, 2025 | 19.54 | 19.77 | 18.69 | 19.76 | 19.76 | 1.33% | 62,349 |
| Sep 5, 2025 | 19.75 | 19.83 | 19.30 | 19.50 | 19.50 | -0.46% | 80,700 |
| Sep 4, 2025 | 19.42 | 19.66 | 19.34 | 19.59 | 19.59 | 1.45% | 51,713 |
| Sep 3, 2025 | 19.35 | 19.40 | 19.20 | 19.31 | 19.31 | -0.36% | 55,600 |
| Sep 2, 2025 | 19.38 | 19.50 | 19.20 | 19.38 | 19.38 | -0.41% | 35,700 |
| Aug 29, 2025 | 19.51 | 19.59 | 19.37 | 19.46 | 19.46 | 0.00% | 37,700 |
| Aug 28, 2025 | 19.66 | 19.80 | 19.40 | 19.46 | 19.46 | -0.05% | 34,818 |