Skip to main content
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
18.25
-0.11 (-0.60%)
At close: Aug 15, 2025, 4:00 PM
18.30
+0.05 (0.27%)
After-hours: Aug 15, 2025, 4:04 PM EDT

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.4818.5417.9618.3018.30-0.33%136,004
Aug 14, 202518.2718.4518.1618.3618.36-0.33%59,225
Aug 13, 202518.2618.5518.2018.4218.421.38%107,667
Aug 12, 202518.3018.3017.6718.1718.173.77%107,889
Aug 11, 202517.7517.9517.3917.5117.510.57%59,886
Aug 8, 202517.4617.4817.0517.4117.411.87%66,418
Aug 7, 202517.2817.2817.0617.0917.09-0.58%76,926
Aug 6, 202517.1017.2717.1017.1917.190.29%48,541
Aug 5, 202517.2117.2116.9017.1417.14-0.35%54,503
Aug 4, 202517.0117.3316.9217.2017.201.53%55,810
Aug 1, 202517.1117.2416.8516.9416.94-2.53%79,510
Jul 31, 202517.2717.5417.2517.3817.38-0.34%125,581
Jul 30, 202517.9517.9517.4117.4417.44-1.13%96,607
Jul 29, 202518.0918.0917.6317.6417.64-1.62%73,047
Jul 28, 202518.1218.1217.7817.9317.93-0.94%109,876
Jul 25, 202518.6018.9218.0018.1018.10-2.53%91,661
Jul 24, 202517.9018.7817.8018.5718.574.27%119,331
Jul 23, 202518.1118.1517.6617.8117.81-1.06%71,306
Jul 22, 202518.3718.3718.0018.0018.00-0.55%69,301
Jul 21, 202518.2218.4118.0818.1018.10-0.39%49,028
Jul 18, 202518.3718.3718.0518.1718.17-0.27%73,614
Jul 17, 202517.9218.2717.9218.2218.221.62%72,739
Jul 16, 202518.0418.0417.6317.9317.930.22%69,958
Jul 15, 202518.4018.4417.8617.8917.89-2.51%64,354
Jul 14, 202517.9918.3617.9918.3518.352.00%79,391
Jul 11, 202518.0618.1317.9717.9917.99-1.26%56,868
Jul 10, 202518.1618.3018.0818.2218.220.61%73,570
Jul 9, 202517.9118.1217.8518.1118.110.89%64,379
Jul 8, 202517.9818.1617.9017.9517.950.11%84,211
Jul 7, 202518.1318.3817.8317.9317.93-1.75%79,457
Jul 3, 202517.9918.4317.9318.2518.252.07%74,347
Jul 2, 202518.0818.1717.7217.8817.880.45%124,103
Jul 1, 202517.3517.9217.2617.8017.802.65%59,481
Jun 30, 202517.5517.7017.3117.3417.34-0.57%68,781
Jun 27, 202517.5217.6517.3717.4417.44-0.17%226,724
Jun 26, 202517.2417.4917.2017.4717.471.87%89,088
Jun 25, 202517.2017.2317.1217.1517.15-0.41%92,588
Jun 24, 202517.0517.3916.9317.2217.221.71%86,195
Jun 23, 202516.3416.9616.3416.9316.932.92%113,776
Jun 20, 202516.7616.9516.3916.4516.45-1.08%233,332
Jun 18, 202516.2716.6416.2716.6316.631.77%172,684
Jun 17, 202516.1416.4516.1416.3416.340.25%147,651
Jun 16, 202516.4416.8016.2316.3016.300.37%117,263
Jun 13, 202516.5016.8216.1816.2416.24-2.70%101,266
Jun 12, 202516.7016.8416.6216.6916.69-0.71%86,877
Jun 11, 202516.7316.8816.7216.8116.810.78%128,299
Jun 10, 202516.5716.8116.5216.6816.680.72%84,727
Jun 9, 202516.5316.7516.5216.5616.560.24%101,591
Jun 6, 202516.6316.8016.4816.5216.520.79%99,272
Jun 5, 202516.4616.6016.3316.3916.39-0.55%140,343