Carter Bankshares Inc. (CARE)
NASDAQ: CARE
· Real-Time Price · USD
19.59
0.28 (1.45%)
At close: Sep 04, 2025, 3:59 PM
19.59
0.00%
After-hours: Sep 04, 2025, 04:04 PM EDT
CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 19.35 | 19.60 | 19.33 | 19.47 | 19.47 | 0.41% | 51,810 |
| Aug 26, 2025 | 19.24 | 19.54 | 19.20 | 19.39 | 19.39 | 0.99% | 49,148 |
| Aug 25, 2025 | 19.45 | 19.49 | 18.97 | 19.20 | 19.20 | -1.29% | 43,839 |
| Aug 22, 2025 | 18.80 | 19.52 | 18.68 | 19.45 | 19.45 | 4.12% | 137,026 |
| Aug 21, 2025 | 18.52 | 18.73 | 18.42 | 18.68 | 18.68 | 0.27% | 60,007 |
| Aug 20, 2025 | 18.70 | 18.86 | 18.56 | 18.63 | 18.63 | -0.05% | 89,324 |
| Aug 19, 2025 | 18.41 | 18.92 | 18.35 | 18.64 | 18.64 | 1.58% | 92,340 |
| Aug 18, 2025 | 18.50 | 18.50 | 18.14 | 18.35 | 18.35 | 0.27% | 56,200 |
| Aug 15, 2025 | 18.48 | 18.54 | 17.96 | 18.30 | 18.30 | -0.33% | 136,004 |
| 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 |