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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.48	18.3	18.3	18.54	17.96	136,004
August 14, 2025	18.27	18.36	18.36	18.45	18.16	59,225
August 13, 2025	18.26	18.42	18.42	18.55	18.2	107,700
August 12, 2025	18.3	18.17	18.17	18.3	17.67	107,900
August 11, 2025	17.75	17.51	17.51	17.95	17.39	59,900
August 08, 2025	17.46	17.41	17.41	17.48	17.05	66,418
August 07, 2025	17.28	17.09	17.09	17.28	17.06	76,926
August 06, 2025	17.1	17.19	17.19	17.27	17.1	48,541
August 05, 2025	17.21	17.14	17.14	17.21	16.9	54,503
August 04, 2025	17.01	17.2	17.2	17.33	16.92	55,810
August 01, 2025	17.11	16.94	16.94	17.24	16.85	79,510
July 31, 2025	17.27	17.38	17.38	17.54	17.25	125,600
July 30, 2025	17.95	17.44	17.44	17.95	17.41	96,607
July 29, 2025	18.09	17.64	17.64	18.09	17.63	73,047
July 28, 2025	18.12	17.93	17.93	18.12	17.78	109,900
July 25, 2025	18.6	18.1	18.1	18.92	18	91,700
July 24, 2025	17.9	18.57	18.57	18.78	17.8	119,331
July 23, 2025	18.11	17.81	17.81	18.15	17.66	71,306
July 22, 2025	18.37	18	18	18.37	18	69,301
July 21, 2025	18.22	18.1	18.1	18.41	18.08	49,028
July 18, 2025	18.37	18.17	18.17	18.37	18.05	73,614
July 17, 2025	17.92	18.22	18.22	18.27	17.92	72,739
July 16, 2025	18.04	17.93	17.93	18.04	17.63	70,000
July 15, 2025	18.4	17.89	17.89	18.44	17.86	64,400
July 14, 2025	17.99	18.35	18.35	18.36	17.99	79,400
July 11, 2025	18.06	17.99	17.99	18.13	17.97	56,900
July 10, 2025	18.16	18.22	18.22	18.3	18.08	73,566
July 09, 2025	17.91	18.11	18.11	18.12	17.85	64,400
July 08, 2025	17.98	17.95	17.95	18.16	17.9	84,211
July 07, 2025	18.13	17.93	17.93	18.38	17.83	79,500
July 03, 2025	17.99	18.25	18.25	18.43	17.93	74,347
July 02, 2025	18.08	17.88	17.88	18.17	17.72	124,103
July 01, 2025	17.35	17.8	17.8	17.92	17.26	59,500
June 30, 2025	17.55	17.34	17.34	17.7	17.31	68,800
June 27, 2025	17.52	17.44	17.44	17.65	17.37	226,724
June 26, 2025	17.24	17.47	17.47	17.49	17.2	89,100
June 25, 2025	17.2	17.15	17.15	17.23	17.12	92,600
June 24, 2025	17.05	17.22	17.22	17.39	16.93	86,200
June 23, 2025	16.34	16.93	16.93	16.96	16.34	113,800
June 20, 2025	16.76	16.45	16.45	16.94	16.42	230,804
June 18, 2025	16.27	16.63	16.63	16.64	16.27	172,700
June 17, 2025	16.14	16.34	16.34	16.45	16.14	147,700
June 16, 2025	16.44	16.3	16.3	16.8	16.23	117,300
June 13, 2025	16.5	16.24	16.24	16.82	16.18	101,300
June 12, 2025	16.7	16.69	16.69	16.84	16.62	86,900
June 11, 2025	16.73	16.81	16.81	16.88	16.72	128,300
June 10, 2025	16.57	16.68	16.68	16.81	16.52	84,727
June 09, 2025	16.53	16.56	16.56	16.75	16.52	101,600
June 06, 2025	16.63	16.52	16.52	16.8	16.48	99,300
June 05, 2025	16.46	16.39	16.39	16.6	16.33	140,343
June 04, 2025	16.52	16.48	16.48	16.73	16.38	82,927
June 03, 2025	16.35	16.58	16.58	16.79	16.35	86,700
June 02, 2025	16.4	16.31	16.31	16.49	16.3	98,424
May 30, 2025	16.4	16.45	16.45	16.56	16.37	89,600
May 29, 2025	16.31	16.44	16.44	16.51	16.31	68,949
May 28, 2025	16.5	16.31	16.31	16.56	16.31	90,700
May 27, 2025	16.07	16.47	16.47	16.54	16.07	86,624
May 23, 2025	15.8	16	16	16.1	15.8	85,324
May 22, 2025	15.77	15.97	15.97	16.25	15.76	97,400
May 21, 2025	15.84	15.86	15.86	16.05	15.81	78,021

Carter Bankshares, Inc. (CARE) NASDAQ