Education
About Us
Working with TipRanks
Follow Us
Carter Bankshares (CARE)
NASDAQ:CARE
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 19, 2025
16.93
17.11
16.91
17.05
17.05
+0.41%
104,800
1.24
Nov 18, 2025
16.94
17.10
16.86
16.98
16.98
+0.12%
68,797
0.81
Nov 17, 2025
17.46
17.55
16.90
16.96
16.96
-3.25%
83,193
0.98
Nov 14, 2025
17.41
17.54
17.21
17.53
17.53
+0.40%
56,452
0.66
Nov 13, 2025
17.43
17.70
17.25
17.46
17.46
-0.68%
96,287
1.12
Nov 12, 2025
17.65
17.83
17.49
17.58
17.58
0.00%
56,953
0.66
Nov 11, 2025
17.40
17.63
17.29
17.58
17.58
+1.27%
54,040
0.62
Nov 10, 2025
17.54
17.56
17.34
17.36
17.36
-0.46%
45,956
0.52
Nov 07, 2025
17.21
17.45
17.09
17.44
17.44
+1.28%
70,410
0.81
Nov 06, 2025
17.40
17.46
17.20
17.22
17.22
-1.20%
44,937
0.51
Nov 05, 2025
17.28
17.44
17.10
17.43
17.43
+0.98%
118,888
1.37
Nov 04, 2025
16.87
17.30
16.78
17.26
17.26
+1.47%
154,811
1.81
Nov 03, 2025
17.10
17.19
16.83
17.01
17.01
-0.41%
84,379
0.99
Oct 31, 2025
17.13
17.24
16.99
17.08
17.08
-0.87%
95,038
1.13
Oct 30, 2025
17.27
17.83
17.20
17.23
17.23
-0.81%
56,703
0.67
Oct 29, 2025
17.97
18.00
17.35
17.37
17.37
-3.34%
119,967
1.42
Oct 28, 2025
17.92
18.03
17.72
17.97
17.97
0.00%
90,723
1.07
Oct 27, 2025
18.47
18.68
17.84
17.97
17.97
-2.65%
130,198
1.55
Oct 24, 2025
17.97
18.46
17.90
18.46
18.46
+4.06%
166,242
2.00
Oct 23, 2025
18.05
18.43
17.70
17.74
17.74
-6.34%
254,578
3.16
Oct 22, 2025
19.00
19.16
18.85
18.94
18.94
-0.37%
79,940
0.99
Oct 21, 2025
19.00
19.23
18.95
19.01
19.01
-0.05%
48,404
0.59
Oct 20, 2025
18.47
19.10
18.41
19.02
19.02
+3.76%
105,045
1.30
Oct 17, 2025
18.40
18.57
18.25
18.33
18.33
+0.16%
236,542
3.04
Oct 16, 2025
19.34
20.20
18.20
18.30
18.30
-5.77%
129,306
1.68
Oct 15, 2025
19.65
19.75
19.25
19.42
19.42
-0.82%
52,686
0.68
Rows: