Carter Bankshares, Inc. (CARE) NASDAQ

27.33

-1(-3.53%)

Updated at June 03 04:00PM

Currency In USD

CARE Historical Return

If you invested $1000 in Carter Bankshares, Inc. (CARE) 10 years ago, it would be worth $2,188.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,822, while $1000 invested 1 year ago would be worth $1,648.37. This corresponds to total returns of 118.82%, 82.2%, 64.84%, respectively, with annualized returns of 8.14%, 12.74%, 64.84%.

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
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
May 05, 2026	25.58	26.15	26.15	26.2	25.58	159,185
May 04, 2026	26.27	25.51	25.51	26.27	25.37	259,429
May 01, 2026	25.6	25.88	25.88	26.13	25.37	251,782
April 30, 2026	24.97	25.6	25.6	25.65	24.96	268,629
April 29, 2026	24.84	25.2	25.2	25.38	24.53	691,342
April 28, 2026	24.78	24.8	24.8	25.27	24.67	479,628
April 27, 2026	24.32	24.62	24.62	24.8	24.31	627,921
April 24, 2026	23.87	24.11	24.11	24.36	23.51	232,791
April 23, 2026	24.77	23.86	23.86	24.77	23.69	398,012
April 22, 2026	24.44	24.37	24.37	24.66	24.24	220,111
April 21, 2026	24.29	24.44	24.44	24.91	24.2	440,909
April 20, 2026	24.16	24.24	24.24	24.45	24.12	259,497
April 17, 2026	24.42	24.25	24.25	24.79	24.21	551,173
April 16, 2026	24.21	24.14	24.14	24.44	23.98	239,009
April 15, 2026	24.42	24.29	24.29	24.52	24.15	181,039
April 14, 2026	24.36	24.44	24.44	24.5	24.14	237,560
April 13, 2026	24.48	24.49	24.49	24.5	24.13	303,824
April 10, 2026	24.64	24.4	24.4	24.68	24.34	253,461
April 09, 2026	24.01	24.64	24.64	24.86	23.93	499,293
April 08, 2026	23.95	24.01	24.01	24.41	23.94	404,443
April 07, 2026	23.59	23.5	23.5	23.67	23.45	461,700
April 06, 2026	23.4	23.56	23.56	23.71	23.34	374,588
April 02, 2026	23.12	23.4	23.4	23.5	23	417,833
April 01, 2026	23.34	23.35	23.35	23.68	23.34	131,738
March 31, 2026	23.46	23.32	23.32	23.6	23.14	211,006
March 30, 2026	23.1	23.2	23.2	23.7	22.96	302,045
March 27, 2026	21.94	22.88	22.88	22.91	21.86	282,011
March 26, 2026	20.27	21.94	21.94	22.75	20.26	763,465
March 25, 2026	20.54	20.41	20.41	20.73	20.26	124,522
March 24, 2026	20.28	20.33	20.33	20.57	20.08	134,561
March 23, 2026	20.25	20.28	20.28	20.71	20.1	354,499
March 20, 2026	19.86	19.8	19.8	19.97	19.66	319,244
March 19, 2026	19.45	19.85	19.85	20.02	19.41	153,603
March 18, 2026	19.75	19.61	19.61	19.93	19.56	150,050
March 17, 2026	20.18	19.95	19.95	20.45	19.93	146,560
March 16, 2026	20.13	20.07	20.07	21.15	20	147,365
March 13, 2026	20.23	19.95	19.95	20.48	19.78	154,258
March 12, 2026	19.75	20.07	20.07	20.44	19.59	149,975
March 11, 2026	20.25	20.1	20.1	20.48	19.97	131,043
March 10, 2026	20.3	20.43	20.43	20.85	20.28	159,712
March 09, 2026	20.23	20.4	20.4	20.5	19.8	191,694