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 $2,308.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,826.25, while $1000 invested 1 year ago would be worth $1,662.12. This corresponds to total returns of 130.81%, 82.63%, 66.21%, respectively, with annualized returns of 8.72%, 12.79%, 66.21%.

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
November 11, 2026	29.46	29.22	29.22	29.46	29.1	114,070
November 10, 2026	29.38	29.48	29.48	29.58	29.11	124,229
November 09, 2026	29	29.39	29.39	29.56	28.88	294,532
November 06, 2026	28.48	28.69	28.69	28.82	28.31	157,557
November 05, 2026	29.69	28.48	28.48	29.85	28.27	242,844
November 04, 2026	29.47	29.26	29.26	29.75	29.1	325,879
November 03, 2026	29.13	28.54	28.54	29.13	28.42	281,327
November 02, 2026	29.51	29	29	29.58	28.91	280,764
October 30, 2026	29.94	29	29	30.07	28.93	244,186
October 29, 2026	29.2	29.89	29.89	30.22	29.2	228,014
October 28, 2026	30.36	30.22	30.22	30.38	29.88	135,142
October 27, 2026	31.05	30.32	30.32	31.05	30.24	117,808
October 26, 2026	30.53	30.88	30.88	30.97	30.47	174,927
October 23, 2026	30.45	30.57	30.57	30.76	30.26	169,879
October 22, 2026	30.32	30.7	30.7	30.89	30.11	180,095
October 21, 2026	30.35	30.37	30.37	30.44	30.11	128,341
October 20, 2026	29.85	30.18	30.18	30.72	29.76	160,012
October 19, 2026	30.22	29.75	29.75	30.33	29.65	174,446
October 16, 2026	30.43	30.21	30.21	30.87	30.18	136,636
October 15, 2026	30.24	30.31	30.31	30.58	30.06	113,428
October 14, 2026	29.67	30.03	30.03	30.23	29.67	197,344
October 13, 2026	30.61	30.19	30.19	30.61	30.02	121,246
October 12, 2026	30.16	30.3	30.3	30.72	30.16	135,095
October 09, 2026	30.47	30.16	30.16	30.47	30.14	158,413
October 08, 2026	30.05	30.47	30.47	30.56	29.96	194,176
October 07, 2026	30.11	30.19	30.19	30.33	29.92	144,188
October 06, 2026	30.45	30.46	30.46	30.77	30.33	126,951
October 05, 2026	30.67	30.55	30.55	30.71	30.41	121,672
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