Carter Bankshares (CARE)
NASDAQ:CARE
Want to see CARE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
27.01
27.34
26.82
27.30
27.30
+1.22%
326,405
1.14
May 28, 2026
26.85
27.00
26.67
26.97
26.97
+0.48%
216,264
0.76
May 27, 2026
27.35
27.43
26.75
26.84
26.84
-1.86%
217,217
0.76
May 26, 2026
27.53
27.86
26.87
27.35
27.35
-0.33%
254,683
0.90
May 22, 2026
26.74
27.48
26.60
27.44
27.44
+1.82%
266,524
0.94
May 21, 2026
26.59
26.97
26.35
26.95
26.95
+0.97%
265,123
0.94
May 20, 2026
26.50
26.97
26.37
26.69
26.69
+0.72%
190,938
0.68
May 19, 2026
25.96
26.80
25.77
26.50
26.50
+1.38%
321,521
1.15
May 18, 2026
26.21
26.40
26.10
26.14
26.14
-0.27%
262,393
0.94
May 15, 2026
26.97
27.13
25.92
26.21
26.21
-3.18%
303,006
1.09
May 14, 2026
26.75
27.07
26.54
27.07
27.07
+1.77%
283,230
1.04
May 13, 2026
26.12
26.64
25.80
26.60
26.60
+1.64%
485,857
1.82
May 12, 2026
26.88
26.88
25.77
26.17
26.17
-1.51%
347,200
1.31
May 11, 2026
26.72
27.24
26.30
26.57
26.57
+1.33%
489,270
1.89
May 08, 2026
25.90
26.46
25.90
26.32
26.22
+0.50%
271,511
1.06
May 07, 2026
26.34
26.58
25.96
26.19
26.09
+0.08%
360,868
1.42
May 06, 2026
26.15
26.39
25.96
26.17
26.07
+0.08%
188,881
0.75
May 05, 2026
25.58
26.20
25.58
26.15
26.05
+2.51%
159,186
0.63
May 04, 2026
26.27
26.27
25.37
25.51
25.41
-1.43%
259,528
1.02
May 01, 2026
25.60
26.13
25.37
25.88
25.78
+1.09%
251,782
1.00
Apr 30, 2026
24.97
25.65
24.96
25.60
25.50
+1.59%
268,647
1.07
Apr 29, 2026
24.84
25.38
24.53
25.20
25.10
+1.62%
701,560
2.88
Apr 28, 2026
24.78
25.27
24.67
24.80
24.71
+0.73%
479,628
2.02
Apr 27, 2026
24.32
24.80
24.31
24.62
24.53
+2.12%
627,922
2.74
Apr 24, 2026
23.87
24.36
23.51
24.11
24.02
+1.05%
232,791
1.03
Apr 23, 2026
24.77
24.77
23.69
23.86
23.77
-2.09%
398,012
1.79
Apr 22, 2026
24.44
24.66
24.24
24.37
24.28
-0.29%
220,111
0.99
Apr 21, 2026
24.29
24.91
24.20
24.44
24.35
+0.83%
443,657
2.04
Apr 20, 2026
24.16
24.45
24.12
24.24
24.15
-0.04%
259,497
1.20
Apr 17, 2026
24.42
24.79
24.21
24.25
24.16
+0.45%
551,173
2.65
Apr 16, 2026
24.21
24.44
23.98
24.14
24.05
-0.62%
239,014
1.17
Apr 15, 2026
24.42
24.52
24.15
24.29
24.20
-0.62%
181,039
0.88
Apr 14, 2026
24.36
24.50
24.14
24.44
24.35
-0.20%
237,560
1.17
Apr 13, 2026
24.48
24.50
24.13
24.49
24.40
+0.37%
303,824
1.52
Apr 10, 2026
24.64
24.68
24.34
24.40
24.31
-0.97%
254,137
1.29
Apr 09, 2026
24.01
24.86
23.93
24.64
24.55
+2.63%
499,313
2.63
Apr 08, 2026
23.95
24.41
23.94
24.01
23.92
+2.17%
405,243
2.19
Apr 07, 2026
23.59
23.67
23.45
23.50
23.41
-0.26%
461,682
2.56
Apr 06, 2026
23.40
23.71
23.34
23.56
23.47
+0.68%
374,588
2.14
Apr 03, 2026
23.12
23.50
23.00
23.40
23.31
0.00%
0
0.00
Apr 02, 2026
23.12
23.50
23.00
23.40
23.31
+0.21%
417,833
2.45
Apr 01, 2026
23.34
23.68
23.34
23.35
23.26
+0.13%
131,738
0.77
Mar 31, 2026
23.46
23.60
23.14
23.32
23.23
+0.52%
211,076
1.27
Mar 30, 2026
23.10
23.70
22.96
23.20
23.11
+1.40%
302,682
1.85
Mar 27, 2026
21.94
22.91
21.86
22.88
22.79
+4.29%
282,012
1.76
Mar 26, 2026
20.27
22.75
20.26
21.94
21.86
+7.50%
763,465
5.14
Mar 25, 2026
20.54
20.73
20.26
20.41
20.33
+0.40%
124,522
0.84
Mar 24, 2026
20.28
20.57
20.08
20.33
20.25
+0.25%
134,561
0.93
Mar 23, 2026
20.25
20.71
20.10
20.28
20.20
+2.42%
354,617
2.53
Mar 20, 2026
19.86
19.97
19.66
19.80
19.72
-0.25%
341,264
2.51
Rows: