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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.34	18.3	18.3	20.2	18.2	129,306
October 15, 2025	19.65	19.42	19.42	19.75	19.25	52,700
October 14, 2025	18.83	19.58	19.58	19.7	18.83	60,304
October 13, 2025	18.92	18.99	18.99	19.04	18.67	70,927
October 10, 2025	19.32	18.71	18.71	19.61	18.69	88,811
October 09, 2025	19.31	19.32	19.32	19.49	19.14	62,700
October 08, 2025	19.58	19.42	19.42	19.58	19.36	54,300
October 07, 2025	19.5	19.46	19.46	19.69	19.18	76,107
October 06, 2025	19.2	19.41	19.41	19.51	18.95	84,000
October 03, 2025	19.01	19.06	19.06	19.33	19.01	107,400
October 02, 2025	19.31	18.98	18.98	19.35	18.91	119,300
October 01, 2025	19.24	19.32	19.32	19.5	18.75	81,000
September 30, 2025	19.4	19.41	19.41	19.57	19.13	89,500
September 29, 2025	19.78	19.46	19.46	19.78	19.36	60,510
September 26, 2025	19.68	19.7	19.7	19.94	19.59	70,230
September 25, 2025	19.58	19.6	19.6	19.67	19.44	74,600
September 24, 2025	19.75	19.63	19.63	19.96	19.63	53,200
September 23, 2025	19.68	19.74	19.74	20.05	19.67	64,200
September 22, 2025	19.7	19.7	19.7	19.83	19.6	77,500
September 19, 2025	20.15	19.77	19.77	20.15	19.75	185,000
September 18, 2025	19.84	20.15	20.15	20.23	19.75	139,940
September 17, 2025	19.67	19.78	19.78	20.25	19.65	84,802
September 16, 2025	19.66	19.63	19.63	19.74	19.47	66,100
September 15, 2025	19.88	19.73	19.73	20.45	19.67	33,737
September 12, 2025	19.95	19.85	19.85	20	19.8	55,614
September 11, 2025	19.75	19.99	19.99	20.01	19.38	65,400

Carter Bankshares, Inc. (CARE) NASDAQ