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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.11	17.64	17.64	17.74	17.08	160,710
November 20, 2025	17.28	17.08	17.08	17.44	17.01	107,100
November 19, 2025	16.93	17.05	17.05	17.11	16.91	104,800
November 18, 2025	16.94	16.98	16.98	17.1	16.86	68,800
November 17, 2025	17.46	16.96	16.96	17.55	16.9	83,200
November 14, 2025	17.41	17.53	17.53	17.54	17.21	56,500
November 13, 2025	17.43	17.46	17.46	17.7	17.25	96,300
November 12, 2025	17.65	17.58	17.58	17.83	17.49	57,000
November 11, 2025	17.4	17.58	17.58	17.63	17.29	54,040
November 10, 2025	17.54	17.36	17.36	17.56	17.34	46,000
November 07, 2025	17.21	17.44	17.44	17.45	17.09	70,410
November 06, 2025	17.4	17.22	17.22	17.46	17.2	44,937
November 05, 2025	17.28	17.43	17.43	17.44	17.1	118,900
November 04, 2025	16.87	17.26	17.26	17.3	16.78	154,811
November 03, 2025	17.1	17.01	17.01	17.19	16.83	84,400
October 31, 2025	17.13	17.08	17.08	17.24	16.99	95,038
October 30, 2025	17.27	17.23	17.23	17.83	17.2	56,703
October 29, 2025	17.97	17.37	17.37	18	17.35	120,000
October 28, 2025	17.92	17.97	17.97	18.03	17.72	90,723
October 27, 2025	18.47	17.97	17.97	18.68	17.84	130,200
October 24, 2025	17.97	18.46	18.46	18.46	17.9	166,242
October 23, 2025	18.05	17.74	17.74	18.43	17.7	253,808
October 22, 2025	19	18.94	18.94	19.16	18.85	79,940
October 21, 2025	19	19.01	19.01	19.23	18.95	48,404
October 20, 2025	18.47	19.02	19.02	19.1	18.41	105,045
October 17, 2025	18.4	18.33	18.33	18.57	18.25	236,542

Carter Bankshares, Inc. (CARE) NASDAQ