Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
15.68
-0.05 (-0.32%)
May 14, 2025, 4:00 PM - Market closed
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 15.70 | 15.80 | 15.63 | 15.68 | 15.68 | -0.32% | 52,187 |
| May 13, 2025 | 15.93 | 15.93 | 15.68 | 15.73 | 15.73 | -0.19% | 39,241 |
| May 12, 2025 | 16.00 | 16.18 | 15.70 | 15.76 | 15.76 | 0.90% | 86,903 |
| May 9, 2025 | 15.85 | 15.85 | 15.54 | 15.62 | 15.62 | -1.20% | 32,452 |
| May 8, 2025 | 15.59 | 15.84 | 15.55 | 15.81 | 15.81 | 2.00% | 146,514 |
| May 7, 2025 | 15.76 | 15.76 | 15.37 | 15.50 | 15.50 | -0.26% | 57,234 |
| May 6, 2025 | 15.50 | 15.69 | 15.48 | 15.54 | 15.54 | -0.13% | 34,612 |
| May 5, 2025 | 15.60 | 15.73 | 15.56 | 15.56 | 15.56 | -0.77% | 47,437 |
| May 2, 2025 | 15.57 | 15.79 | 15.57 | 15.68 | 15.68 | 1.82% | 44,066 |
| May 1, 2025 | 15.22 | 15.57 | 15.04 | 15.40 | 15.40 | 0.59% | 48,131 |
| Apr 30, 2025 | 15.35 | 15.45 | 14.98 | 15.31 | 15.31 | -1.67% | 66,486 |
| Apr 29, 2025 | 15.36 | 15.58 | 15.35 | 15.57 | 15.57 | 0.91% | 43,287 |
| Apr 28, 2025 | 15.29 | 15.58 | 15.29 | 15.43 | 15.43 | 0.78% | 52,856 |
| Apr 25, 2025 | 15.48 | 15.60 | 15.26 | 15.31 | 15.31 | -2.42% | 41,551 |
| Apr 24, 2025 | 16.05 | 16.05 | 15.53 | 15.69 | 15.69 | 2.28% | 60,337 |
| Apr 23, 2025 | 15.66 | 15.76 | 15.23 | 15.34 | 15.34 | 0.46% | 47,253 |
| Apr 22, 2025 | 14.98 | 15.45 | 14.85 | 15.27 | 15.27 | 3.32% | 48,319 |
| Apr 21, 2025 | 14.66 | 14.86 | 14.58 | 14.78 | 14.78 | -0.27% | 57,163 |
| Apr 17, 2025 | 14.69 | 14.92 | 14.65 | 14.82 | 14.82 | 0.95% | 52,874 |
| Apr 16, 2025 | 14.49 | 14.84 | 14.43 | 14.68 | 14.68 | 1.24% | 60,694 |
| Apr 15, 2025 | 14.08 | 14.68 | 14.08 | 14.50 | 14.50 | 2.98% | 60,076 |
| Apr 14, 2025 | 14.88 | 14.88 | 13.76 | 14.08 | 14.08 | 1.62% | 105,528 |
| Apr 11, 2025 | 13.86 | 14.19 | 13.61 | 13.86 | 13.86 | -1.04% | 85,481 |
| Apr 10, 2025 | 14.66 | 14.96 | 13.65 | 14.00 | 14.00 | -6.67% | 107,215 |
| Apr 9, 2025 | 14.21 | 15.22 | 13.81 | 15.00 | 15.00 | 5.04% | 144,577 |
| Apr 8, 2025 | 14.77 | 14.91 | 14.09 | 14.28 | 14.28 | -0.42% | 84,151 |
| Apr 7, 2025 | 14.35 | 14.91 | 13.68 | 14.34 | 14.34 | -1.71% | 208,959 |
| Apr 4, 2025 | 14.31 | 14.67 | 14.05 | 14.59 | 14.59 | -2.21% | 88,281 |
| Apr 3, 2025 | 15.40 | 15.84 | 14.88 | 14.92 | 14.92 | -7.56% | 77,830 |
| Apr 2, 2025 | 15.95 | 16.22 | 15.88 | 16.14 | 16.14 | 0.56% | 65,894 |
| Apr 1, 2025 | 16.10 | 16.27 | 15.94 | 16.05 | 16.05 | -0.80% | 40,728 |
| Mar 31, 2025 | 16.11 | 16.42 | 16.10 | 16.18 | 16.18 | -0.86% | 65,219 |
| Mar 28, 2025 | 16.98 | 16.98 | 16.29 | 16.32 | 16.32 | -2.33% | 35,892 |
| Mar 27, 2025 | 16.71 | 16.86 | 16.55 | 16.71 | 16.71 | 0.24% | 45,422 |
| Mar 26, 2025 | 16.62 | 17.17 | 16.61 | 16.67 | 16.67 | 0.18% | 38,641 |
| Mar 25, 2025 | 16.90 | 17.02 | 16.56 | 16.64 | 16.64 | -1.48% | 50,167 |
| Mar 24, 2025 | 16.76 | 16.99 | 16.61 | 16.89 | 16.89 | 2.49% | 45,598 |
| Mar 21, 2025 | 16.41 | 16.64 | 16.30 | 16.48 | 16.48 | -0.66% | 109,698 |
| Mar 20, 2025 | 16.84 | 17.00 | 16.56 | 16.59 | 16.59 | -1.48% | 40,091 |
| Mar 19, 2025 | 16.69 | 16.94 | 16.45 | 16.84 | 16.84 | 0.96% | 123,946 |
| Mar 18, 2025 | 16.60 | 16.80 | 16.55 | 16.68 | 16.68 | 0.06% | 58,486 |
| Mar 17, 2025 | 16.50 | 16.74 | 16.50 | 16.67 | 16.67 | 0.66% | 51,303 |
| Mar 14, 2025 | 16.26 | 16.89 | 16.26 | 16.56 | 16.56 | 2.48% | 61,730 |
| Mar 13, 2025 | 16.62 | 16.70 | 16.15 | 16.16 | 16.16 | -2.24% | 54,406 |
| Mar 12, 2025 | 16.04 | 16.66 | 15.95 | 16.53 | 16.53 | 3.96% | 99,898 |
| Mar 11, 2025 | 16.12 | 16.31 | 15.86 | 15.90 | 15.90 | -0.62% | 63,930 |
| Mar 10, 2025 | 16.35 | 16.60 | 15.98 | 16.00 | 16.00 | -3.03% | 70,554 |
| Mar 7, 2025 | 16.48 | 16.64 | 16.29 | 16.50 | 16.50 | -0.18% | 62,809 |
| Mar 6, 2025 | 16.55 | 16.60 | 16.35 | 16.53 | 16.53 | -0.42% | 44,810 |
| Mar 5, 2025 | 16.78 | 16.94 | 16.43 | 16.60 | 16.60 | -1.31% | 65,338 |