Education
About Us
Working with TipRanks
Follow Us
Carter Bankshares (CARE)
NASDAQ:CARE
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
21.62
22.24
21.25
21.85
21.85
+2.06%
231,666
2.51
Jan 30, 2026
20.21
21.57
20.21
21.41
21.41
+4.54%
202,051
2.25
Jan 29, 2026
20.25
20.60
20.16
20.48
20.48
+2.81%
129,299
1.44
Jan 28, 2026
20.28
20.28
19.85
19.92
19.92
-1.09%
92,366
1.03
Jan 27, 2026
20.00
20.17
19.96
20.14
20.14
+0.70%
63,233
0.70
Jan 26, 2026
20.17
20.31
19.69
20.00
20.00
-0.79%
96,019
1.04
Jan 23, 2026
20.80
20.96
20.07
20.16
20.16
-3.26%
188,355
2.03
Jan 22, 2026
20.90
21.46
20.57
20.84
20.84
-0.29%
181,159
1.98
Jan 21, 2026
20.20
21.09
20.20
20.90
20.90
+4.08%
157,756
1.76
Jan 20, 2026
20.30
20.49
20.00
20.08
20.08
-1.47%
90,548
1.01
Jan 19, 2026
20.49
20.65
20.26
20.38
20.38
0.00%
0
0.00
Jan 16, 2026
20.49
20.65
20.26
20.38
20.38
0.00%
190,853
2.06
Jan 15, 2026
20.21
20.66
19.53
20.38
20.38
+0.69%
174,574
1.92
Jan 14, 2026
19.87
20.26
19.83
20.24
20.24
+1.86%
61,124
0.67
Jan 13, 2026
19.93
20.11
19.82
19.87
19.87
-0.35%
65,076
0.72
Jan 12, 2026
19.88
20.14
19.72
19.94
19.94
-0.35%
66,774
0.73
Jan 09, 2026
20.30
20.50
20.00
20.01
20.01
-1.48%
73,745
0.81
Jan 08, 2026
19.85
20.45
19.80
20.31
20.31
+2.06%
183,351
2.06
Jan 07, 2026
19.97
20.00
19.66
19.90
19.90
-0.20%
54,201
0.61
Jan 06, 2026
19.62
19.94
19.45
19.94
19.94
+1.17%
73,440
0.82
Jan 05, 2026
19.43
19.98
19.43
19.71
19.71
+1.44%
70,679
0.78
Jan 02, 2026
19.70
19.70
19.32
19.43
19.43
-1.17%
81,626
0.90
Dec 31, 2025
19.69
19.77
19.60
19.66
19.66
-0.10%
81,590
0.90
Dec 30, 2025
19.82
19.82
19.60
19.68
19.68
-0.51%
68,147
0.75
Dec 29, 2025
19.88
19.90
19.70
19.78
19.78
-0.45%
48,591
0.53
Dec 26, 2025
19.84
20.16
19.77
19.87
19.87
+0.05%
61,291
0.67
Dec 24, 2025
19.84
19.98
19.70
19.86
19.86
+0.20%
37,086
0.40
Dec 23, 2025
19.81
20.06
19.78
19.82
19.82
-0.45%
57,368
0.62
Dec 22, 2025
20.12
20.35
19.84
19.91
19.91
-0.65%
56,946
0.62
Dec 19, 2025
20.47
20.52
19.97
20.04
20.04
-2.29%
237,755
2.66
Dec 18, 2025
20.26
20.63
20.20
20.51
20.51
+1.94%
109,969
1.21
Dec 17, 2025
20.10
20.39
20.04
20.12
20.12
0.00%
105,553
1.16
Dec 16, 2025
20.13
20.19
19.97
20.12
20.12
+0.25%
75,351
0.83
Dec 15, 2025
20.09
20.19
19.98
20.07
20.07
+0.45%
105,239
1.16
Dec 12, 2025
20.07
20.09
19.86
19.98
19.98
+0.05%
68,590
0.76
Dec 11, 2025
19.73
20.12
19.73
19.97
19.97
+1.11%
134,395
1.51
Dec 10, 2025
19.27
19.92
19.26
19.75
19.75
+3.19%
106,661
1.21
Dec 09, 2025
19.23
19.32
19.09
19.14
19.14
+0.47%
67,478
0.75
Dec 08, 2025
19.11
19.23
19.00
19.05
19.05
+0.11%
55,701
0.62
Dec 05, 2025
18.99
19.05
18.95
19.03
19.03
+0.37%
39,518
0.44
Dec 04, 2025
18.86
19.15
18.86
18.96
18.96
+0.32%
60,105
0.67
Dec 03, 2025
18.61
18.96
18.61
18.90
18.90
+2.00%
66,920
0.74
Dec 02, 2025
18.67
18.78
18.48
18.53
18.53
0.00%
51,222
0.57
Dec 01, 2025
18.42
18.70
18.21
18.53
18.53
+0.87%
74,812
0.84
Nov 28, 2025
18.25
18.40
18.25
18.37
18.37
+0.16%
45,698
0.51
Nov 26, 2025
18.23
18.48
18.20
18.34
18.34
+0.33%
80,191
0.91
Nov 25, 2025
17.93
18.81
17.93
18.28
18.28
+2.87%
116,926
1.34
Nov 24, 2025
17.63
17.83
17.55
17.77
17.77
+0.74%
100,438
1.16
Nov 21, 2025
17.11
17.74
17.08
17.64
17.64
+3.28%
160,710
1.89
Nov 20, 2025
17.28
17.44
17.01
17.08
17.08
+0.18%
107,056
1.25
Rows: