Carter Bankshares Inc.

17.90
0.00 (0.00%)
At close: Jan 30, 2025, 11:19 AM

CARE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 29, 2025 17.57 17.97 17.51 17.90 0.21 1.19% 64,954
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
Dec 16, 2024 18.42 18.59 18.27 18.50 0.08 0.43% 52,740
Dec 13, 2024 18.80 18.86 18.37 18.42 -0.36 -1.92% 27,401
Dec 12, 2024 19.21 19.31 18.66 18.78 -0.52 -2.69% 55,400
Dec 11, 2024 19.26 19.47 19.11 19.30 0.23 1.21% 59,032
Dec 10, 2024 19.03 19.24 18.79 19.07 0.20 1.06% 80,000
Dec 9, 2024 18.96 19.11 18.82 18.87 -0.13 -0.68% 64,005
Dec 6, 2024 19.17 19.22 18.81 19.00 -0.08 -0.42% 37,917
Dec 5, 2024 18.87 19.15 18.75 19.08 0.24 1.27% 62,400
Dec 4, 2024 18.44 18.92 18.44 18.84 0.32 1.73% 77,402
Dec 3, 2024 18.83 18.83 18.30 18.52 -0.23 -1.23% 221,800
Dec 2, 2024 18.79 18.89 18.47 18.75 0.07 0.37% 40,332
Nov 29, 2024 18.76 18.90 18.38 18.68 -0.03 -0.16% 39,721
Nov 27, 2024 18.98 19.04 18.68 18.71 -0.13 -0.69% 51,726
Nov 26, 2024 18.90 19.01 18.39 18.84 -0.11 -0.58% 61,748
Nov 25, 2024 18.91 19.31 18.67 18.95 0.30 1.61% 141,000
Nov 22, 2024 18.98 18.99 17.99 18.65 -0.19 -1.01% 325,639
Nov 21, 2024 18.75 18.94 18.68 18.84 0.15 0.80% 61,700
Nov 20, 2024 18.72 18.76 18.43 18.69 -0.02 -0.11% 106,537
Nov 19, 2024 18.55 18.85 18.48 18.71 -0.08 -0.43% 44,604
Nov 18, 2024 19.13 19.20 18.68 18.79 -0.25 -1.31% 70,700
Nov 15, 2024 19.46 19.55 19.04 19.04 -0.42 -2.16% 63,200
Nov 14, 2024 19.71 19.81 19.20 19.46 -0.10 -0.51% 54,325

Create Price Alert on CARE

Your price alert will notify you when the stock price is above 17.90.

Add to Watchlist