Carter Bankshares, Inc. - CARE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.76	21.9	21.9	22.1	21.65	244,706
February 19, 2026	21.65	21.78	21.78	21.79	21.52	212,000
February 18, 2026	22.05	21.74	21.74	22.41	21.64	142,900
February 17, 2026	21.85	22.01	22.01	22.31	21.79	203,000
February 13, 2026	21.64	21.8	21.8	22	21.37	158,505
February 12, 2026	21.85	21.6	21.6	21.85	21.45	199,700
February 11, 2026	21.83	21.69	21.69	22	21.52	128,609
February 10, 2026	21.95	21.75	21.75	22.14	21.55	141,400
February 09, 2026	22.1	21.96	21.96	22.37	21.78	157,500
February 06, 2026	22.23	22.11	22.11	22.35	22.01	164,300
February 05, 2026	22.09	22.01	22.01	22.38	21.95	132,413
February 04, 2026	22.12	22.09	22.09	22.46	22.04	277,744
February 03, 2026	21.89	21.93	21.93	22.51	21.62	166,900
February 02, 2026	21.62	21.85	21.85	22.24	21.25	231,700
January 30, 2026	20.21	21.41	21.41	21.57	20.2	202,100
January 29, 2026	20.25	20.48	20.48	20.6	20.16	129,300
January 28, 2026	20.28	19.92	19.92	20.28	19.85	92,400
January 27, 2026	20	20.14	20.14	20.17	19.96	63,233
January 26, 2026	20.17	20	20	20.31	19.69	96,019
January 23, 2026	20.8	20.16	20.16	20.96	20.07	189,127
January 22, 2026	20.9	20.84	20.84	21.46	20.57	181,200
January 21, 2026	20.2	20.9	20.9	21.09	20.2	157,800
January 20, 2026	20.3	20.08	20.08	20.49	20	90,600
January 16, 2026	20.49	20.38	20.38	20.65	20.26	190,900
January 15, 2026	20.21	20.38	20.38	20.66	19.53	174,600
January 14, 2026	19.87	20.24	20.24	20.26	19.83	61,124
January 13, 2026	19.93	19.87	19.87	20.11	19.82	64,158
January 12, 2026	19.88	19.94	19.94	20.14	19.72	66,800
January 09, 2026	20.3	20.01	20.01	20.5	20	73,745
January 08, 2026	19.85	20.31	20.31	20.45	19.8	183,400
January 07, 2026	19.97	19.9	19.9	20	19.66	54,201
January 06, 2026	19.62	19.94	19.94	19.94	19.45	73,440
January 05, 2026	19.43	19.71	19.71	19.98	19.43	70,700
January 02, 2026	19.7	19.43	19.43	19.7	19.32	81,626
December 31, 2025	19.69	19.66	19.66	19.77	19.6	81,600
December 30, 2025	19.82	19.68	19.68	19.82	19.6	68,147
December 29, 2025	19.88	19.78	19.78	19.9	19.7	48,600
December 26, 2025	19.84	19.87	19.87	20.16	19.77	61,300
December 24, 2025	19.84	19.86	19.86	19.98	19.7	37,100
December 23, 2025	19.81	19.82	19.82	20.06	19.77	57,400
December 22, 2025	20.12	19.91	19.91	20.35	19.84	56,946
December 19, 2025	20.47	20.04	20.04	20.52	19.97	237,800
December 18, 2025	20.26	20.51	20.51	20.63	20.2	110,000
December 17, 2025	20.1	20.12	20.12	20.39	20.04	105,600
December 16, 2025	20.13	20.12	20.12	20.19	19.97	75,400
December 15, 2025	20.09	20.07	20.07	20.19	19.98	105,239
December 12, 2025	20.07	19.98	19.98	20.09	19.86	68,590
December 11, 2025	19.73	19.97	19.97	20.12	19.73	134,400
December 10, 2025	19.27	19.75	19.75	19.92	19.26	106,700
December 09, 2025	19.2	19.14	19.14	19.34	19.09	56,154
December 08, 2025	19.11	19.05	19.05	19.23	19	55,701
December 05, 2025	18.99	19.03	19.03	19.05	18.95	39,518
December 04, 2025	18.89	18.96	18.96	19.15	18.86	47,246
December 03, 2025	18.61	18.9	18.9	18.96	18.61	66,900
December 02, 2025	18.67	18.53	18.53	18.78	18.48	51,222
December 01, 2025	18.42	18.53	18.53	18.7	18.21	74,812
November 28, 2025	18.25	18.37	18.37	18.4	18.25	45,700
November 26, 2025	18.23	18.34	18.34	18.48	18.2	80,200
November 25, 2025	17.93	18.28	18.28	18.81	17.93	116,926
November 24, 2025	17.63	17.77	17.77	17.83	17.55	100,438

Carter Bankshares, Inc. (CARE) NASDAQ