Carter Bankshares (CARE)
NASDAQ:CARE
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 27, 2026
21.24
21.42
20.73
20.84
20.84
-3.20%
211,601
1.83
Feb 26, 2026
21.49
21.88
21.29
21.53
21.53
+0.37%
170,148
1.49
Feb 25, 2026
21.21
21.50
21.08
21.45
21.45
+1.95%
204,231
1.83
Feb 24, 2026
21.09
21.23
20.84
21.04
21.04
-0.24%
142,255
1.30
Feb 23, 2026
21.89
22.08
20.89
21.09
21.09
-3.70%
199,870
1.86
Feb 20, 2026
21.76
22.10
21.65
21.90
21.90
+0.55%
244,706
2.33
Feb 19, 2026
21.65
21.79
21.52
21.78
21.78
+0.18%
212,000
2.05
Feb 18, 2026
22.05
22.41
21.64
21.74
21.74
-1.23%
142,876
1.38
Feb 17, 2026
21.85
22.31
21.79
22.01
22.01
+0.96%
202,996
1.99
Feb 16, 2026
21.64
22.00
21.37
21.80
21.80
0.00%
0
0.00
Feb 13, 2026
21.64
22.00
21.37
21.80
21.80
+0.93%
158,505
1.55
Feb 12, 2026
21.85
21.85
21.45
21.60
21.60
-0.41%
199,664
1.99
Feb 11, 2026
21.83
22.00
21.52
21.69
21.69
-1.23%
128,609
1.29
Feb 10, 2026
21.95
22.14
21.55
21.75
21.75
-0.96%
141,360
1.43
Feb 09, 2026
22.10
22.37
21.78
21.96
21.96
-0.68%
157,460
1.62
Feb 06, 2026
22.23
22.35
22.01
22.11
22.11
+0.45%
164,298
1.72
Feb 05, 2026
22.09
22.38
21.95
22.01
22.01
-0.36%
132,413
1.41
Feb 04, 2026
22.12
22.46
22.04
22.09
22.09
+0.73%
277,070
3.06
Feb 03, 2026
21.89
22.51
21.62
21.93
21.93
+0.37%
166,875
1.88
Feb 02, 2026
21.62
22.24
21.25
21.85
21.85
+2.06%
231,666
2.66
Jan 30, 2026
20.21
21.57
20.21
21.41
21.41
+4.54%
202,051
2.34
Jan 29, 2026
20.25
20.60
20.16
20.48
20.48
+2.81%
129,299
1.51
Rows: