Carter Bankshares (CARE)
NASDAQ:CARE
Want to see CARE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 08, 2026
25.90
26.46
25.90
26.32
26.32
+0.50%
271,511
1.06
May 07, 2026
26.34
26.58
25.96
26.19
26.19
+0.08%
360,868
1.42
May 06, 2026
26.15
26.39
25.96
26.17
26.17
+0.08%
188,881
0.75
May 05, 2026
25.58
26.20
25.58
26.15
26.15
+2.51%
159,186
0.63
May 04, 2026
26.27
26.27
25.37
25.51
25.51
-1.43%
259,529
1.03
May 01, 2026
25.60
26.13
25.37
25.88
25.88
+1.09%
251,782
1.00
Apr 30, 2026
24.97
25.65
24.96
25.60
25.60
+1.59%
268,647
1.07
Apr 29, 2026
24.84
25.38
24.53
25.20
25.20
+1.61%
691,342
2.84
Apr 28, 2026
24.78
25.27
24.67
24.80
24.80
+0.73%
479,628
2.02
Apr 27, 2026
24.32
24.80
24.31
24.62
24.62
+2.12%
627,922
2.74
Apr 24, 2026
23.87
24.36
23.51
24.11
24.11
+1.05%
232,791
1.03
Apr 23, 2026
24.77
24.77
23.69
23.86
23.86
-2.09%
398,012
1.79
Apr 22, 2026
24.44
24.66
24.24
24.37
24.37
-0.29%
220,111
0.99
Apr 21, 2026
24.29
24.91
24.20
24.44
24.44
+0.83%
443,657
2.04
Apr 20, 2026
24.16
24.45
24.12
24.24
24.24
-0.04%
259,497
1.20
Apr 17, 2026
24.42
24.79
24.21
24.25
24.25
+0.46%
551,173
2.65
Apr 16, 2026
24.21
24.44
23.98
24.14
24.14
-0.62%
239,014
1.17
Apr 15, 2026
24.42
24.52
24.15
24.29
24.29
-0.61%
181,039
0.88
Apr 14, 2026
24.36
24.50
24.14
24.44
24.44
-0.20%
237,560
1.17
Apr 13, 2026
24.48
24.50
24.13
24.49
24.49
+0.37%
303,824
1.52
Apr 10, 2026
24.64
24.68
24.34
24.40
24.40
-0.97%
254,137
1.29
Apr 09, 2026
24.01
24.86
23.93
24.64
24.64
+2.62%
499,313
2.63
Apr 08, 2026
23.95
24.41
23.94
24.01
24.01
+2.17%
405,243
2.19
Apr 07, 2026
23.59
23.67
23.45
23.50
23.50
-0.25%
461,682
2.56
Apr 06, 2026
23.40
23.71
23.34
23.56
23.56
+0.68%
374,588
2.14
Apr 03, 2026
23.12
23.50
23.00
23.40
23.40
0.00%
0
0.00
Apr 02, 2026
23.12
23.50
23.00
23.40
23.40
+0.21%
417,833
2.45
Apr 01, 2026
23.34
23.68
23.34
23.35
23.35
+0.13%
131,738
0.77
Mar 31, 2026
23.46
23.60
23.14
23.32
23.32
+0.52%
211,076
1.27
Mar 30, 2026
23.10
23.70
22.96
23.20
23.20
+1.40%
302,682
1.85
Mar 27, 2026
21.94
22.91
21.86
22.88
22.88
+4.28%
282,011
1.76
Mar 26, 2026
20.27
22.75
20.26
21.94
21.94
+7.50%
763,465
5.14
Mar 25, 2026
20.54
20.73
20.26
20.41
20.41
+0.39%
124,522
0.84
Mar 24, 2026
20.28
20.57
20.08
20.33
20.33
+0.25%
134,561
0.93
Mar 23, 2026
20.25
20.71
20.10
20.28
20.28
+2.42%
354,617
2.53
Mar 20, 2026
19.86
19.97
19.66
19.80
19.80
-0.25%
341,264
2.51
Mar 19, 2026
19.45
20.02
19.41
19.85
19.85
+1.22%
153,603
1.14
Mar 18, 2026
19.75
19.93
19.56
19.61
19.61
-1.70%
150,050
1.11
Mar 17, 2026
20.18
20.45
19.93
19.95
19.95
-0.60%
146,560
1.09
Mar 16, 2026
20.13
21.15
20.00
20.07
20.07
+0.60%
148,893
1.11
Mar 13, 2026
20.23
20.48
19.79
19.95
19.95
-0.60%
155,896
1.17
Mar 12, 2026
19.75
20.44
19.59
20.07
20.07
-0.15%
149,975
1.13
Mar 11, 2026
20.25
20.48
19.97
20.10
20.10
-1.62%
132,275
1.01
Mar 10, 2026
20.30
20.85
20.28
20.43
20.43
+0.15%
161,032
1.23
Mar 09, 2026
20.23
20.50
19.80
20.40
20.40
-0.78%
194,201
1.50
Mar 06, 2026
20.35
20.62
20.10
20.56
20.56
-0.96%
222,534
1.75
Mar 05, 2026
20.77
20.90
20.51
20.76
20.76
-1.05%
146,318
1.16
Mar 04, 2026
20.88
21.11
20.85
20.98
20.98
+0.62%
257,910
2.11
Mar 03, 2026
20.58
20.90
20.35
20.85
20.85
-0.43%
193,559
1.61
Mar 02, 2026
20.52
21.23
20.31
20.94
20.94
+0.48%
200,876
1.70
Rows: