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 $2,524.09 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,036, while $1000 invested 1 year ago would be worth $2,010.47. This corresponds to total returns of 152.41%, 203.6%, 101.05%, respectively, with annualized returns of 9.7%, 24.86%, 101.05%.

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
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
July 08, 2026	32.32	31.58	31.58	32.45	31.29	379,508
July 07, 2026	33.2	32.32	32.32	33.53	32.31	457,082
July 06, 2026	33.12	33.2	33.2	33.46	32.76	379,740
July 02, 2026	34.85	33.13	33.13	35.03	33.12	409,099
July 01, 2026	33.59	34.59	34.59	34.6	33.25	504,763
June 30, 2026	33.33	34.01	34.01	34.04	33.24	434,040
June 29, 2026	33.4	33.32	33.32	33.51	32.89	577,423
June 26, 2026	32.75	33.6	33.6	33.87	32.65	1.26M
June 25, 2026	32.6	32.68	32.68	32.9	32.28	320,753
June 24, 2026	32.44	32.5	32.5	33.05	32.23	417,850
June 23, 2026	31.4	32.33	32.33	32.39	31.38	325,227
June 22, 2026	31.08	31.52	31.52	31.61	30.99	432,504
June 18, 2026	31.3	30.96	30.96	31.4	30.54	1.05M
June 17, 2026	29.83	30.9	30.9	31	29.83	565,678
June 16, 2026	29.82	30	30	30.1	29.45	338,154
June 15, 2026	30.02	29.58	29.58	30.29	29.42	350,286
June 12, 2026	29.74	29.88	29.88	29.99	29.39	447,302
June 11, 2026	29.21	29.56	29.56	29.7	29.03	338,319
June 10, 2026	28.74	29.12	29.12	29.41	28.68	199,361
June 09, 2026	28.93	28.72	28.72	29.43	28.67	271,508
June 08, 2026	28.55	28.68	28.68	29.08	28.49	225,697
June 05, 2026	28.42	28.54	28.54	28.75	28.07	239,927
June 04, 2026	27.59	28.4	28.4	28.6	27.34	298,823
June 03, 2026	27.76	27.33	27.33	28.07	27.08	453,305
June 02, 2026	27.18	28.33	28.33	28.58	27.18	391,348
June 01, 2026	27.13	27.14	27.14	27.23	26.52	250,493
May 29, 2026	27.01	27.3	27.3	27.34	26.82	326,300
May 28, 2026	26.85	26.97	26.97	27	26.67	216,264
May 27, 2026	27.35	26.84	26.84	27.43	26.75	217,217
May 26, 2026	27.53	27.35	27.35	27.86	26.87	254,683
May 22, 2026	26.74	27.44	27.44	27.48	26.6	237,711
May 21, 2026	26.59	26.95	26.95	26.97	26.35	265,123
May 20, 2026	26.5	26.69	26.69	26.97	26.37	182,254
May 19, 2026	25.96	26.5	26.5	26.8	25.77	321,521
May 18, 2026	26.21	26.14	26.14	26.4	26.1	257,390
May 15, 2026	26.97	26.21	26.21	27.13	25.92	302,506
May 14, 2026	26.75	27.07	27.07	27.07	26.54	283,230
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