Carter Bankshares, Inc. (CARE) NASDAQ

27.00

+0.397(+1.49%)

Updated at May 14 02:29PM

Currency In USD

CARE Historical Return

If you invested $1000 in Carter Bankshares, Inc. (CARE) 10 years ago, it would be worth $2,158.03 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,924.23, while $1000 invested 1 year ago would be worth $1,721.75. This corresponds to total returns of 115.8%, 92.42%, 72.17%, respectively, with annualized returns of 8%, 13.98%, 72.17%.

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
May 13, 2026	26.12	26.6	26.6	26.64	25.8	464,240
May 12, 2026	26.88	26.17	26.17	26.88	25.77	347,200
May 11, 2026	26.72	26.57	26.57	27.24	26.3	489,270
May 08, 2026	25.9	26.32	26.32	26.46	25.9	271,324
May 07, 2026	26.34	26.19	26.19	26.58	25.96	360,868
May 06, 2026	26.15	26.17	26.17	26.39	25.96	188,881
May 05, 2026	25.58	26.15	26.15	26.2	25.58	159,185
May 04, 2026	26.27	25.51	25.51	26.27	25.37	259,429
May 01, 2026	25.6	25.88	25.88	26.13	25.37	251,782
April 30, 2026	24.97	25.6	25.6	25.65	24.96	268,629
April 29, 2026	24.84	25.2	25.2	25.38	24.53	691,342
April 28, 2026	24.78	24.8	24.8	25.27	24.67	479,628
April 27, 2026	24.32	24.62	24.62	24.8	24.31	627,921
April 24, 2026	23.87	24.11	24.11	24.36	23.51	232,791
April 23, 2026	24.77	23.86	23.86	24.77	23.69	398,012
April 22, 2026	24.44	24.37	24.37	24.66	24.24	220,111
April 21, 2026	24.29	24.44	24.44	24.91	24.2	440,909
April 20, 2026	24.16	24.24	24.24	24.45	24.12	259,497
April 17, 2026	24.42	24.25	24.25	24.79	24.21	551,173
April 16, 2026	24.21	24.14	24.14	24.44	23.98	239,009
April 15, 2026	24.42	24.29	24.29	24.52	24.15	181,039
April 14, 2026	24.36	24.44	24.44	24.5	24.14	237,560
April 13, 2026	24.48	24.49	24.49	24.5	24.13	303,824
April 10, 2026	24.64	24.4	24.4	24.68	24.34	253,461
April 09, 2026	24.01	24.64	24.64	24.86	23.93	499,293
April 08, 2026	23.95	24.01	24.01	24.41	23.94	404,443
April 07, 2026	23.59	23.5	23.5	23.67	23.45	461,700
April 06, 2026	23.4	23.56	23.56	23.71	23.34	374,588
April 02, 2026	23.12	23.4	23.4	23.5	23	417,833
April 01, 2026	23.34	23.35	23.35	23.68	23.34	131,738
March 31, 2026	23.46	23.32	23.32	23.6	23.14	211,006
March 30, 2026	23.1	23.2	23.2	23.7	22.96	302,045
March 27, 2026	21.94	22.88	22.88	22.91	21.86	282,011
March 26, 2026	20.27	21.94	21.94	22.75	20.26	763,465
March 25, 2026	20.54	20.41	20.41	20.73	20.26	124,522
March 24, 2026	20.28	20.33	20.33	20.57	20.08	134,561
March 23, 2026	20.25	20.28	20.28	20.71	20.1	354,499
March 20, 2026	19.86	19.8	19.8	19.97	19.66	319,244
March 19, 2026	19.45	19.85	19.85	20.02	19.41	153,603
March 18, 2026	19.75	19.61	19.61	19.93	19.56	150,050
March 17, 2026	20.18	19.95	19.95	20.45	19.93	146,560
March 16, 2026	20.13	20.07	20.07	21.15	20	147,365
March 13, 2026	20.23	19.95	19.95	20.48	19.78	154,258
March 12, 2026	19.75	20.07	20.07	20.44	19.59	149,975
March 11, 2026	20.25	20.1	20.1	20.48	19.97	131,043
March 10, 2026	20.3	20.43	20.43	20.85	20.28	159,712
March 09, 2026	20.23	20.4	20.4	20.5	19.8	191,694
March 06, 2026	20.35	20.56	20.56	20.62	20.1	222,534
March 05, 2026	20.77	20.76	20.76	20.9	20.51	146,318
March 04, 2026	20.88	20.98	20.98	21.11	20.85	237,351
March 03, 2026	20.44	20.85	20.85	20.91	20.33	190,343
March 02, 2026	20.52	20.94	20.94	21.23	20.31	200,900
February 27, 2026	21.24	20.84	20.84	21.42	20.73	211,601
February 26, 2026	21.49	21.53	21.53	21.88	21.29	170,148
February 25, 2026	21.21	21.45	21.45	21.5	21.08	204,231
February 24, 2026	21.09	21.04	21.04	21.23	20.84	142,300
February 23, 2026	21.89	21.09	21.09	22.08	20.89	199,900
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