Carter Bankshares, Inc. (CARE) NASDAQ

Currency In USD

CARE Historical Return

If you invested $1000 in Carter Bankshares, Inc. (CARE) 10 years ago, it would be worth $2,354.52 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,117.77, while $1000 invested 1 year ago would be worth $1,613.33. This corresponds to total returns of 135.45%, 111.78%, 61.33%, respectively, with annualized returns of 8.94%, 16.19%, 61.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CARE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	30.7	30.75	30.75	30.99	30.49	125,797
October 01, 2026	29.73	30.36	30.36	30.45	29.36	273,803
September 30, 2026	30.04	29.89	29.89	30.32	29.65	251,093
September 29, 2026	29.62	30.12	30.12	30.21	29.45	281,797
September 28, 2026	30.38	29.66	29.66	30.38	29.6	217,527
September 25, 2026	30.12	30.31	30.31	30.35	29.89	184,670
September 24, 2026	29.99	30.07	30.07	30.21	29.93	560,275
September 23, 2026	30.18	29.93	29.93	30.66	29.88	200,479
September 22, 2026	30.94	30.28	30.28	30.95	30.06	291,308
September 21, 2026	30.84	30.7	30.7	30.88	30.56	162,500
September 18, 2026	30.16	30.79	30.79	30.91	29.82	839,163
September 17, 2026	30.78	30.47	30.47	30.96	30.24	230,848
September 16, 2026	31.18	30.58	30.58	31.49	29.96	267,222
September 15, 2026	31.05	31.19	31.19	31.28	30.83	152,470
September 11, 2026	31.95	31.23	31.23	31.95	31.1	216,485
September 10, 2026	31.36	31.6	31.6	31.65	30.89	202,093
September 09, 2026	31.14	31.4	31.4	31.42	30	228,575
September 08, 2026	31.78	31.36	31.36	31.78	31.32	175,160
September 04, 2026	31.47	31.98	31.98	32.1	31.47	154,769
September 03, 2026	31.75	31.77	31.77	32.12	31.66	171,317
September 02, 2026	30.88	31.61	31.61	31.8	30.77	348,782
September 01, 2026	31.09	30.77	30.77	31.38	30.67	238,297
August 31, 2026	31.57	31.24	31.24	31.57	31.01	256,622
August 28, 2026	32.05	31.47	31.47	32.29	31.31	279,652
August 27, 2026	31.44	32.05	32.05	32.09	30.91	183,086
August 26, 2026	31.48	31.49	31.49	31.61	31.27	200,877
August 25, 2026	31.3	31.4	31.4	31.6	30.95	227,091
August 24, 2026	31.15	31.06	31.06	31.57	31	220,305
August 21, 2026	31.36	31.25	31.25	31.65	30.78	506,587
August 20, 2026	30.74	31.15	31.15	31.15	30.41	297,683
August 19, 2026	31.75	30.86	30.86	31.75	30.81	404,768
August 18, 2026	31.94	31.53	31.53	32.16	31.3	312,712
August 17, 2026	32.59	32.03	32.03	32.75	31.94	310,774
August 14, 2026	32.53	32.68	32.68	33.1	32.51	409,682
August 13, 2026	32.48	32.68	32.68	32.99	32.25	369,373
August 12, 2026	31.8	32.34	32.34	32.53	31.77	300,655
August 11, 2026	31.73	32.01	32.01	32.19	31.27	0
August 10, 2026	32.67	31.72	31.72	32.96	31.62	581,540
August 07, 2026	33.76	33	33	34.49	32.81	476,718
August 06, 2026	35.15	33.9	33.9	35.31	33.87	542,555
August 05, 2026	36	35.11	35.11	36.01	34.88	372,156
August 04, 2026	35.41	35.72	35.72	36.06	35.13	435,513
August 03, 2026	34.76	35.43	35.43	35.52	34.76	543,638
July 31, 2026	34.11	34.58	34.58	34.65	33.4	478,163
July 30, 2026	34.81	34.13	34.13	34.93	34.07	441,651
July 29, 2026	34.5	34.51	34.51	34.99	34.32	372,390
July 28, 2026	34.13	34.54	34.54	34.95	34.13	519,907
July 27, 2026	34.15	34.07	34.07	34.58	33.91	421,608
July 24, 2026	34.1	34.01	34.01	35.14	33.71	421,943
July 23, 2026	32.18	33.9	33.9	34.1	31.35	424,294
July 22, 2026	33.15	32.92	32.92	33.15	32.49	320,504
July 21, 2026	32.99	33.29	33.29	33.39	32.6	273,371
July 20, 2026	33.31	33.01	33.01	33.52	32.72	386,102
July 17, 2026	32.83	33.35	33.35	33.48	32.33	504,209
July 16, 2026	32.19	33.06	33.06	33.06	32.19	482,797
July 15, 2026	32.17	32.26	32.26	32.64	31.85	234,207
July 14, 2026	31.79	31.97	31.97	32.24	31.48	215,949
July 13, 2026	32.58	31.6	31.6	32.89	31.56	373,443
July 10, 2026	32.36	32.56	32.56	32.65	32.03	242,989
July 09, 2026	31.61	32.36	32.36	32.37	31.61	314,864