Dark

CARE
Carter Bankshares, Inc. Common Stock
stock NASDAQ

Market Open

Aug 3, 2026 9:41:48 AM EDT

35.19USD+1.750%(+0.61)15,223

29.75Bid 35.31Ask 5.56Spread

Pre-market

Aug 3, 2026 9:25:30 AM EDT

34.83USD+0.723%(+0.25)100

After-hours

Jul 31, 2026 4:00:30 PM EDT

34.58USD+0.116%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	34.9700	35.2600	34.970000	35.1900	+1.764%	15,223	0.000%
2026-07-31	34.1100	34.6450	33.400000	34.5800	+1.318%	478,320	+1.764%
2026-07-30	34.8100	34.9300	34.070000	34.1300	-1.101%	441,652	+3.106%
2026-07-29	34.5000	34.9900	34.320000	34.5100	-0.087%	373,393	+1.970%
2026-07-28	34.1300	34.9450	34.130000	34.5400	+1.380%	519,919	+1.882%
2026-07-27	34.1500	34.5800	33.910000	34.0700	+0.176%	421,611	+3.287%
2026-07-24	34.1000	35.1400	33.710000	34.0100	+0.324%	421,946	+3.470%
2026-07-23	32.1800	34.0950	31.350000	33.9000	+2.977%	424,684	+3.805%
2026-07-22	33.1500	33.1500	32.495000	32.9200	-1.111%	320,505	+6.896%
2026-07-21	32.9900	33.3900	32.605000	33.2900	+0.848%	273,473	+5.707%
2026-07-20	33.3100	33.5200	32.720000	33.0100	-1.019%	386,104	+6.604%
2026-07-17	32.8300	33.4800	32.330000	33.3500	+0.877%	504,213	+5.517%
2026-07-16	32.1900	33.0600	32.190000	33.0600	+2.480%	483,329	+6.443%
2026-07-15	31.9400	32.6400	31.852900	32.2600	+0.907%	243,486	+9.082%
2026-07-14	31.7900	32.2350	31.480000	31.9700	+1.171%	213,515	+10.072%
2026-07-13	32.5800	32.8944	31.560000	31.6000	-2.948%	373,474	+11.361%
2026-07-10	32.3600	32.6500	32.030000	32.5600	+0.618%	244,217	+8.077%
2026-07-09	31.6100	32.3700	31.610000	32.3600	+2.470%	314,964	+8.745%
2026-07-08	32.3200	32.4500	31.290000	31.5800	-2.290%	379,594	+11.431%
2026-07-07	33.2000	33.5350	32.310000	32.3200	-2.651%	457,083	+8.880%
2026-07-06	33.1200	33.4600	32.760000	33.2000	+0.211%	379,740	+5.994%
2026-07-02	34.8500	35.0300	33.120000	33.1300	-4.221%	410,119	+6.218%
2026-07-01	33.5900	34.6000	33.250000	34.5900	+1.705%	505,094	+1.735%
2026-06-30	33.3300	34.0400	33.235000	34.0100	+2.071%	434,141	+3.470%
2026-06-29	33.4000	33.5100	32.885000	33.3200	-0.833%	577,549	+5.612%
2026-06-26	32.7500	33.8700	32.650000	33.6000	+2.815%	1,258,015	+4.732%
2026-06-25	32.5950	32.9000	32.280000	32.6800	+0.554%	320,753	+7.681%
2026-06-24	32.4400	33.0500	32.225000	32.5000	+0.526%	418,274	+8.277%
2026-06-23	31.4000	32.3900	31.380000	32.3300	+2.570%	325,284	+8.846%
2026-06-22	31.0800	31.6100	30.992000	31.5200	+1.809%	432,549	+11.643%
2026-06-18	31.3000	31.4000	30.540000	30.9600	+0.194%	1,046,924	+13.663%
2026-06-17	29.8300	30.9950	29.830000	30.9000	+3.000%	565,679	+13.883%
2026-06-16	29.8200	30.1000	29.450000	30.0000	+1.420%	338,167	+17.300%
2026-06-15	30.0200	30.2900	29.420000	29.5800	-0.987%	350,289	+18.966%
2026-06-12	29.7400	29.9900	29.390000	29.8750	+1.066%	447,721	+17.791%
2026-06-11	29.2100	29.7000	29.030100	29.5600	+1.511%	339,330	+19.046%
2026-06-10	28.7400	29.4100	28.680000	29.1200	+1.393%	199,561	+20.845%
2026-06-09	28.9300	29.4250	28.670000	28.7200	+0.139%	272,009	+22.528%
2026-06-08	28.5500	29.0800	28.490000	28.6800	+0.491%	225,873	+22.699%
2026-06-05	28.4200	28.7500	28.065000	28.5400	+0.493%	239,934	+23.301%
2026-06-04	27.5900	28.6000	27.340000	28.4000	+3.915%	299,023	+23.908%
2026-06-03	27.7600	28.0700	27.075000	27.3300	-3.530%	459,214	+28.760%
2026-06-02	27.1800	28.5800	27.180000	28.3300	+4.385%	391,348	+24.215%
2026-06-01	27.1300	27.2299	26.520000	27.1400	-0.586%	250,494	+29.661%
2026-05-29	27.0100	27.3400	26.815000	27.3000	+1.224%	326,405	+28.901%
2026-05-28	26.8500	27.0000	26.670000	26.9700	+0.484%	216,264	+30.478%
2026-05-27	27.3500	27.4300	26.750000	26.8400	-1.865%	217,212	+31.110%
2026-05-26	27.5300	27.8600	26.870000	27.3500	-0.328%	254,683	+28.665%
2026-05-22	26.7400	27.4800	26.600000	27.4400	+1.818%	266,524	+28.243%
2026-05-21	26.5900	26.9700	26.345000	26.9500	+0.974%	265,124	+30.575%
2026-05-20	26.5000	26.9700	26.370000	26.6900	+0.717%	190,938	+31.847%
2026-05-19	25.9600	26.8000	25.770000	26.5000	+1.377%	321,522	+32.792%
2026-05-18	26.2100	26.4025	26.100000	26.1400	-0.267%	262,394	+34.621%
2026-05-15	26.9700	27.1300	25.920000	26.2100	-3.177%	303,007	+34.262%
2026-05-14	26.7500	27.0700	26.535000	27.0700	+1.767%	283,231	+29.996%
2026-05-13	26.1200	26.6350	25.800000	26.6000	+1.643%	485,857	+32.293%
2026-05-12	26.8800	26.8800	25.770000	26.1700	-1.505%	347,200	+34.467%
2026-05-11	26.7200	27.2400	26.300000	26.5700	+0.950%	489,271	+32.443%
2026-05-08	25.9000	26.4600	25.900000	26.3200	+0.496%	271,511	+33.701%
2026-05-07	26.3400	26.5800	25.960000	26.1900	+0.076%	360,868	+34.364%
2026-05-06	26.1500	26.3900	25.960000	26.1700	+0.076%	188,881	+34.467%
2026-05-05	25.5800	26.1950	25.580000	26.1500	+2.509%	159,187	+34.570%
2026-05-04	26.2700	26.2700	25.370000	25.5100	-1.430%	259,529	+37.946%
2026-05-01	25.6000	26.1300	25.370000	25.8800	+1.094%	251,782	+35.974%
2026-04-30	24.9700	25.6500	24.960000	25.6000	+1.587%	268,647	+37.461%
2026-04-29	24.8400	25.3800	24.530000	25.2000	+1.613%	699,315	+39.643%
2026-04-28	24.7800	25.2700	24.670000	24.8000	+0.731%	479,628	+41.895%
2026-04-27	24.3200	24.7975	24.310000	24.6200	+2.115%	627,922	+42.933%
2026-04-24	23.8700	24.3550	23.510000	24.1100	+1.048%	232,792	+45.956%
2026-04-23	24.7700	24.7700	23.687500	23.8600	-2.093%	398,012	+47.485%
2026-04-22	24.4400	24.6600	24.240000	24.3700	-0.286%	220,112	+44.399%
2026-04-21	24.2900	24.9100	24.200000	24.4400	+0.825%	443,555	+43.985%
2026-04-20	24.1600	24.4500	24.120000	24.2400	-0.041%	259,497	+45.173%
2026-04-17	24.4200	24.7900	24.210000	24.2500	+0.456%	551,173	+45.113%
2026-04-16	24.2100	24.4400	23.980000	24.1400	-0.618%	239,015	+45.775%
2026-04-15	24.4200	24.5200	24.150000	24.2900	-0.614%	181,040	+44.874%
2026-04-14	24.3600	24.4960	24.135000	24.4400	-0.204%	237,561	+43.985%
2026-04-13	24.4800	24.5000	24.130000	24.4900	+0.369%	303,824	+43.691%
2026-04-10	24.6400	24.6800	24.340000	24.4000	-0.974%	254,037	+44.221%
2026-04-09	24.0100	24.8550	23.930000	24.6400	+2.624%	499,313	+42.817%
2026-04-08	23.9500	24.4100	23.940000	24.0100	+2.170%	405,243	+46.564%
2026-04-07	23.5900	23.6650	23.450000	23.5000	-0.255%	461,683	+49.745%
2026-04-06	23.4000	23.7100	23.340000	23.5600	+0.684%	374,588	+49.363%
2026-04-02	23.1200	23.4950	23.000000	23.4000	+0.214%	417,833	+50.385%
2026-04-01	23.3400	23.6760	23.340000	23.3500	+0.129%	131,739	+50.707%
2026-03-31	23.4600	23.6000	23.137000	23.3200	+0.517%	211,076	+50.901%
2026-03-30	23.1000	23.7000	22.960000	23.2000	+1.399%	302,683	+51.681%
2026-03-27	21.9400	22.9100	21.860000	22.8800	+4.284%	282,012	+53.802%
2026-03-26	20.2700	22.7500	20.260000	21.9400	+7.496%	763,465	+60.392%
2026-03-25	20.5400	20.7300	20.260000	20.4100	+0.394%	124,522	+72.415%
2026-03-24	20.2800	20.5700	20.080000	20.3300	+0.247%	134,561	+73.094%
2026-03-23	20.2500	20.7100	20.100000	20.2800	+2.424%	354,617	+73.521%
2026-03-20	19.8600	19.9700	19.660000	19.8000	-0.252%	341,345	+77.727%
2026-03-19	19.4500	20.0200	19.410000	19.8500	+1.224%	154,132	+77.280%
2026-03-18	19.7500	19.9300	19.560000	19.6100	-1.704%	150,050	+79.449%
2026-03-17	20.1800	20.4450	19.930000	19.9500	-0.598%	146,560	+76.391%
2026-03-16	20.1300	21.1450	20.000000	20.0700	+0.602%	148,893	+75.336%
2026-03-13	20.2300	20.4800	19.785000	19.9500	-0.598%	155,896	+76.391%
2026-03-12	19.7500	20.4400	19.590000	20.0700	-0.149%	149,975	+75.336%
2026-03-11	20.2500	20.4800	19.965000	20.1000	-1.615%	132,275	+75.075%
2026-03-10	20.3000	20.8525	20.280000	20.4300	+0.147%	161,032	+72.247%
2026-03-09	20.2300	20.5000	19.800000	20.4000	-0.778%	194,202	+72.500%
2026-03-06	20.3500	20.6200	20.100000	20.5600	-0.963%	222,534	+71.158%
2026-03-05	20.7700	20.9000	20.510000	20.7600	-1.049%	146,318	+69.509%
2026-03-04	20.8800	21.1100	20.850000	20.9800	+0.624%	257,911	+67.731%
2026-03-03	20.5800	20.9000	20.350000	20.8500	-0.430%	193,559	+68.777%
2026-03-02	20.5200	21.2300	20.310000	20.9400	+0.480%	200,856	+68.052%
2026-02-27	21.2400	21.4200	20.730000	20.8400	-3.205%	211,485	+68.858%
2026-02-26	21.4900	21.8800	21.290000	21.5300	+0.373%	170,148	+63.446%
2026-02-25	21.2100	21.5000	21.080000	21.4500	+1.949%	204,231	+64.056%
2026-02-24	21.0900	21.2300	20.840000	21.0400	-0.237%	142,053	+67.253%
2026-02-23	21.8900	22.0800	20.890000	21.0900	-3.699%	199,870	+66.856%
2026-02-20	21.7600	22.1000	21.650000	21.9000	+0.551%	244,706	+60.685%
2026-02-19	21.6500	21.7900	21.520000	21.7800	+0.184%	212,000	+61.570%
2026-02-18	22.0500	22.4100	21.640000	21.7400	-1.227%	142,876	+61.868%
2026-02-17	21.8500	22.3100	21.785000	22.0100	+0.963%	206,791	+59.882%
2026-02-13	21.6400	22.0000	21.370000	21.8000	+0.926%	158,500	+61.422%
2026-02-12	21.8500	21.8500	21.445000	21.6000	-0.415%	199,664	+62.917%
2026-02-11	21.8300	22.0000	21.520000	21.6900	-0.276%	128,609	+62.241%
2026-02-10	21.9500	22.1400	21.550000	21.7500	-0.956%	141,350	+61.793%
2026-02-09	22.1000	22.3700	21.780000	21.9600	-0.678%	157,460	+60.246%
2026-02-06	22.2300	22.3500	22.010000	22.1100	+0.454%	164,298	+59.159%
2026-02-05	22.0900	22.3800	21.950000	22.0100	-0.362%	132,411	+59.882%
2026-02-04	22.1200	22.4600	22.040000	22.0900	+0.730%	277,542	+59.303%
2026-02-03	21.8900	22.5100	21.620000	21.9300	+0.366%	166,839	+60.465%
2026-02-02	21.6200	22.2400	21.250000	21.8500	+2.055%	231,666	+61.053%
2026-01-30	20.2100	21.5700	20.205000	21.4100	+4.541%	202,051	+64.362%
2026-01-29	20.2500	20.5950	20.160000	20.4800	+2.811%	129,299	+71.826%
2026-01-28	20.2800	20.2800	19.850000	19.9200	-1.092%	92,366	+76.657%
2026-01-27	20.0000	20.1650	19.960000	20.1400	+0.700%	63,233	+74.727%
2026-01-26	20.1700	20.3100	19.690000	20.0000	-0.794%	96,019	+75.950%
2026-01-23	20.8000	20.9600	20.065000	20.1600	-3.263%	189,127	+74.554%
2026-01-22	20.9000	21.4550	20.570000	20.8400	-0.287%	181,159	+68.858%
2026-01-21	20.2000	21.0900	20.200000	20.9000	+4.084%	157,756	+68.373%
2026-01-20	20.3000	20.4900	20.000000	20.0800	-1.472%	90,570	+75.249%
2026-01-16	20.4900	20.6500	20.260000	20.3800	0.000%	190,853	+72.669%
2026-01-15	20.2100	20.6600	19.533600	20.3800	+0.692%	174,574	+72.669%
2026-01-14	19.8700	20.2600	19.830000	20.2400	+1.862%	61,124	+73.864%
2026-01-13	19.9300	20.1050	19.820000	19.8700	-0.351%	65,047	+77.101%
2026-01-12	19.8800	20.1350	19.720000	19.9400	-0.350%	66,774	+76.479%
2026-01-09	20.3000	20.5000	20.000000	20.0100	-1.477%	72,968	+75.862%
2026-01-08	19.8500	20.4500	19.800000	20.3100	+2.060%	183,351	+73.264%
2026-01-07	19.9700	20.0000	19.660000	19.9000	-0.201%	54,201	+76.834%
2026-01-06	19.6200	19.9400	19.450000	19.9400	+1.167%	73,440	+76.479%
2026-01-05	19.4300	19.9750	19.430000	19.7100	+1.441%	70,679	+78.539%
2026-01-02	19.7000	19.7000	19.320000	19.4300	-1.170%	81,626	+81.112%
2025-12-31	19.6900	19.7700	19.600000	19.6600	-0.102%	81,590	+78.993%
2025-12-30	19.8200	19.8200	19.600500	19.6800	-0.506%	68,147	+78.811%
2025-12-29	19.8800	19.9000	19.700000	19.7800	-0.453%	48,591	+77.907%
2025-12-26	19.8400	20.1550	19.770000	19.8700	+0.050%	61,291	+77.101%
2025-12-24	19.8400	19.9800	19.697500	19.8600	+0.202%	37,086	+77.190%
2025-12-23	19.8100	20.0600	19.775000	19.8200	-0.452%	57,368	+77.548%
2025-12-22	20.1200	20.3500	19.835000	19.9100	-0.649%	56,946	+76.745%
2025-12-19	20.4700	20.5200	19.970000	20.0400	-2.292%	237,755	+75.599%
2025-12-18	20.2600	20.6300	20.200000	20.5100	+1.938%	109,969	+71.575%
2025-12-17	20.1000	20.3899	20.040000	20.1200	0.000%	105,553	+74.901%
2025-12-16	20.1300	20.1900	19.970000	20.1200	+0.249%	75,351	+74.901%
2025-12-15	20.0900	20.1900	19.975000	20.0700	+0.450%	105,239	+75.336%
2025-12-12	20.0700	20.0900	19.860000	19.9800	+0.050%	68,540	+76.126%
2025-12-11	19.7300	20.1200	19.730000	19.9700	+1.114%	134,320	+76.214%
2025-12-10	19.2700	19.9200	19.260000	19.7500	+3.187%	106,661	+78.177%
2025-12-09	19.2300	19.3200	19.085000	19.1400	+0.472%	67,478	+83.856%
2025-12-08	19.1100	19.2300	19.000000	19.0500	+0.105%	55,701	+84.724%
2025-12-05	18.9900	19.0500	18.950000	19.0300	+0.369%	39,518	+84.919%
2025-12-04	18.8600	19.1500	18.860000	18.9600	+0.317%	60,105	+85.601%
2025-12-03	18.6100	18.9600	18.610000	18.9000	+1.997%	66,920	+86.190%
2025-12-02	18.6700	18.7800	18.480000	18.5300	0.000%	51,222	+89.908%
2025-12-01	18.4200	18.7000	18.210000	18.5300	+0.871%	74,812	+89.908%
2025-11-28	18.2500	18.4000	18.250000	18.3700	+0.164%	45,698	+91.562%
2025-11-26	18.2300	18.4799	18.200000	18.3400	+0.328%	80,191	+91.876%
2025-11-25	17.9300	18.8050	17.930000	18.2800	+2.870%	116,926	+92.505%
2025-11-24	17.6300	17.8300	17.550000	17.7700	+0.737%	100,438	+98.030%
2025-11-21	17.1100	17.7400	17.080000	17.6400	+3.279%	160,710	+99.490%
2025-11-20	17.2800	17.4400	17.010000	17.0800	+0.176%	107,056	+106.030%
2025-11-19	16.9300	17.1100	16.910000	17.0500	+0.412%	104,800	+106.393%
2025-11-18	16.9400	17.0950	16.860000	16.9800	+0.118%	68,797	+107.244%
2025-11-17	17.4600	17.5500	16.900000	16.9600	-3.252%	83,193	+107.488%
2025-11-14	17.4100	17.5400	17.210000	17.5300	+0.401%	56,452	+100.742%
2025-11-13	17.4300	17.7000	17.250000	17.4600	-0.683%	96,287	+101.546%
2025-11-12	17.6500	17.8300	17.485000	17.5800	0.000%	56,953	+100.171%
2025-11-11	17.4000	17.6300	17.285000	17.5800	+1.267%	54,040	+100.171%
2025-11-10	17.5400	17.5600	17.340000	17.3600	-0.459%	45,956	+102.707%
2025-11-07	17.2100	17.4500	17.090000	17.4400	+1.278%	70,410	+101.778%
2025-11-06	17.4000	17.4600	17.195000	17.2200	-1.205%	44,937	+104.355%
2025-11-05	17.2800	17.4400	17.100000	17.4300	+0.985%	118,888	+101.893%
2025-11-04	16.8700	17.3000	16.780000	17.2600	+1.470%	154,811	+103.882%
2025-11-03	17.1000	17.1900	16.830000	17.0100	-0.410%	84,379	+106.878%
2025-10-31	17.1300	17.2400	16.985000	17.0800	-0.871%	95,038	+106.030%
2025-10-30	17.2700	17.8300	17.195000	17.2300	-0.806%	56,703	+104.237%
2025-10-29	17.9700	18.0000	17.350000	17.3700	-3.339%	119,967	+102.591%
2025-10-28	17.9200	18.0300	17.720000	17.9700	0.000%	90,723	+95.826%
2025-10-27	18.4700	18.6750	17.843600	17.9700	-2.654%	130,198	+95.826%
2025-10-24	17.9700	18.4600	17.900000	18.4600	+4.059%	166,242	+90.628%
2025-10-23	18.0500	18.4300	17.700000	17.7400	-6.336%	254,578	+98.365%
2025-10-22	19.0000	19.1600	18.850000	18.9400	-0.368%	79,940	+85.797%
2025-10-21	19.0000	19.2300	18.950000	19.0100	-0.053%	48,404	+85.113%
2025-10-20	18.4700	19.1000	18.410000	19.0200	+3.764%	105,045	+85.016%
2025-10-17	18.4000	18.5700	18.250000	18.3300	+0.164%	236,542	+91.980%
2025-10-16	19.3400	20.2000	18.200000	18.3000	-5.767%	129,306	+92.295%
2025-10-15	19.6500	19.7500	19.250000	19.4200	-0.817%	52,686	+81.205%
2025-10-14	18.8300	19.7000	18.830000	19.5800	+3.107%	60,304	+79.724%
2025-10-13	18.9200	19.0350	18.670000	18.9900	+1.497%	70,927	+85.308%
2025-10-10	19.3200	19.6100	18.690000	18.7100	-3.157%	88,811	+88.081%
2025-10-09	19.3100	19.4900	19.140000	19.3200	-0.515%	62,651	+82.143%
2025-10-08	19.5800	19.5800	19.360000	19.4200	-0.206%	54,268	+81.205%
2025-10-07	19.5000	19.6900	19.180000	19.4600	+0.258%	76,107	+80.832%
2025-10-06	19.2000	19.5100	18.945000	19.4100	+1.836%	83,995	+81.298%
2025-10-03	19.0100	19.3306	19.010000	19.0600	+0.421%	107,392	+84.627%
2025-10-02	19.3100	19.3500	18.910000	18.9800	-1.760%	119,263	+85.406%
2025-10-01	19.2400	19.4950	18.750000	19.3200	-0.464%	80,990	+82.143%
2025-09-30	19.4000	19.5700	19.130000	19.4100	-0.257%	89,465	+81.298%
2025-09-29	19.7800	19.7800	19.360000	19.4600	-1.218%	60,510	+80.832%
2025-09-26	19.6800	19.9400	19.585000	19.7000	+0.510%	70,230	+78.629%
2025-09-25	19.5800	19.6700	19.440000	19.6000	-0.153%	74,559	+79.541%
2025-09-24	19.7500	19.9600	19.630000	19.6300	-0.557%	53,188	+79.266%
2025-09-23	19.6800	20.0500	19.670100	19.7400	+0.203%	64,173	+78.267%
2025-09-22	19.7000	19.8300	19.600000	19.7000	-0.354%	77,467	+78.629%
2025-09-19	20.1500	20.1500	19.750000	19.7700	-1.886%	184,990	+77.997%
2025-09-18	19.8400	20.2300	19.750000	20.1500	+1.871%	139,940	+74.640%
2025-09-17	19.6700	20.2500	19.650000	19.7800	+0.764%	84,802	+77.907%
2025-09-16	19.6600	19.7400	19.470000	19.6300	-0.507%	66,079	+79.266%
2025-09-15	19.8800	20.4500	19.670000	19.7300	-0.605%	33,737	+78.358%
2025-09-12	19.9500	20.0000	19.800000	19.8500	-0.700%	55,614	+77.280%
2025-09-11	19.7500	20.0100	19.380000	19.9900	+0.807%	65,399	+76.038%
2025-09-10	20.3100	20.5300	19.700000	19.8300	-0.201%	141,688	+77.458%
2025-09-09	19.7700	19.9000	19.600000	19.8700	+0.557%	63,328	+77.101%
2025-09-08	19.5400	19.7700	18.690000	19.7600	+1.333%	62,349	+78.087%
2025-09-05	19.7500	19.8300	19.300000	19.5000	-0.459%	80,686	+80.462%
2025-09-04	19.4200	19.6600	19.335000	19.5900	+1.450%	51,713	+79.632%
2025-09-03	19.3500	19.4000	19.200000	19.3100	-0.361%	55,586	+82.237%
2025-09-02	19.3800	19.5000	19.200000	19.3800	-0.411%	35,681	+81.579%
2025-08-29	19.5100	19.5900	19.370000	19.4600	0.000%	37,689	+80.832%
2025-08-28	19.6600	19.8000	19.400000	19.4600	-0.051%	34,818	+80.832%
2025-08-27	19.3500	19.6000	19.330000	19.4700	+0.413%	51,810	+80.740%
2025-08-26	19.2400	19.5400	19.200000	19.3900	+0.990%	49,148	+81.485%
2025-08-25	19.4500	19.4900	18.970800	19.2000	-1.285%	43,839	+83.281%
2025-08-22	18.8000	19.5200	18.680000	19.4500	+4.122%	137,026	+80.925%
2025-08-21	18.5200	18.7250	18.420000	18.6800	+0.268%	60,007	+88.383%
2025-08-20	18.7000	18.8600	18.560000	18.6300	-0.054%	89,324	+88.889%
2025-08-19	18.4100	18.9178	18.350000	18.6400	+1.580%	92,340	+88.788%
2025-08-18	18.5000	18.5000	18.136928	18.3500	+0.273%	56,186	+91.771%
2025-08-15	18.4800	18.5400	17.956000	18.3000	-0.327%	136,004	+92.295%
2025-08-14	18.2700	18.4450	18.160000	18.3600	-0.326%	59,225	+91.667%
2025-08-13	18.2600	18.5450	18.200000	18.4200	+1.376%	107,667	+91.042%
2025-08-12	18.3000	18.3000	17.670000	18.1700	+3.769%	107,889	+93.671%
2025-08-11	17.7500	17.9500	17.385000	17.5100	+0.574%	59,886	+100.971%
2025-08-08	17.4600	17.4800	17.050000	17.4100	+1.872%	66,418	+102.125%
2025-08-07	17.2800	17.2800	17.060000	17.0900	-0.582%	76,926	+105.910%
2025-08-06	17.1000	17.2700	17.100000	17.1900	+0.292%	48,541	+104.712%
2025-08-05	17.2100	17.2100	16.900000	17.1400	-0.349%	54,503	+105.309%
2025-08-04	17.0100	17.3300	16.920000	17.2000	+1.535%	55,810	+104.593%
2025-08-01	17.1100	17.2400	16.850000	16.9400	-2.532%	79,510	+107.733%
2025-07-31	17.2700	17.5400	17.250000	17.3800	-0.344%	125,581	+102.474%
2025-07-30	17.9500	17.9500	17.410000	17.4400	-1.134%	96,607	+101.778%
2025-07-29	18.0900	18.0900	17.630000	17.6400	-1.617%	73,047	+99.490%
2025-07-28	18.1200	18.1200	17.780000	17.9300	-0.939%	109,876	+96.263%
2025-07-25	18.6000	18.9178	18.000100	18.1000	-2.531%	91,661	+94.420%
2025-07-24	17.9000	18.7800	17.800000	18.5700	+4.267%	119,331	+89.499%
2025-07-23	18.1100	18.1450	17.660000	17.8100	-1.056%	71,306	+97.586%
2025-07-22	18.3700	18.3700	18.000000	18.0000	-0.552%	69,301	+95.500%
2025-07-21	18.2200	18.4100	18.080000	18.1000	-0.385%	49,028	+94.420%
2025-07-18	18.3700	18.3700	18.050000	18.1700	-0.274%	73,614	+93.671%
2025-07-17	17.9200	18.2700	17.920000	18.2200	+1.617%	72,739	+93.139%
2025-07-16	18.0400	18.0400	17.630000	17.9300	+0.224%	69,958	+96.263%
2025-07-15	18.4000	18.4400	17.855000	17.8900	-2.507%	64,354	+96.702%
2025-07-14	17.9900	18.3600	17.990000	18.3500	+2.001%	79,391	+91.771%
2025-07-11	18.0600	18.1300	17.970000	17.9900	-1.262%	56,868	+95.609%
2025-07-10	18.1600	18.3000	18.080000	18.2200	+0.607%	73,570	+93.139%
2025-07-09	17.9100	18.1200	17.845000	18.1100	+0.891%	64,379	+94.313%
2025-07-08	17.9800	18.1600	17.900000	17.9500	+0.112%	84,211	+96.045%
2025-07-07	18.1300	18.3800	17.830000	17.9300	-1.753%	79,457	+96.263%
2025-07-03	17.9900	18.4300	17.925000	18.2500	+2.069%	74,347	+92.822%
2025-07-02	18.0800	18.1700	17.720000	17.8800	+0.449%	124,103	+96.812%
2025-07-01	17.3450	17.9201	17.260000	17.8000	+2.653%	59,481	+97.697%
2025-06-30	17.5500	17.6950	17.310000	17.3400	-0.573%	68,781	+102.941%
2025-06-27	17.5200	17.6450	17.373200	17.4400	-0.172%	226,724	+101.778%
2025-06-26	17.2400	17.4850	17.200000	17.4700	+1.866%	89,088	+101.431%
2025-06-25	17.2000	17.2300	17.120000	17.1500	-0.407%	92,588	+105.190%
2025-06-24	17.0500	17.3900	16.930000	17.2200	+1.713%	86,195	+104.355%
2025-06-23	16.3400	16.9600	16.340000	16.9300	+2.918%	113,776	+107.856%
2025-06-20	16.7600	16.9500	16.390000	16.4500	-1.082%	233,332	+113.921%
2025-06-18	16.2700	16.6400	16.270000	16.6300	+1.775%	172,684	+111.606%
2025-06-17	16.1400	16.4500	16.140000	16.3400	+0.245%	147,651	+115.361%
2025-06-16	16.4400	16.8000	16.225000	16.3000	+0.369%	117,263	+115.890%
2025-06-13	16.5000	16.8200	16.175000	16.2400	-2.696%	101,266	+116.687%
2025-06-12	16.7000	16.8350	16.620000	16.6900	-0.714%	86,877	+110.845%
2025-06-11	16.7300	16.8800	16.720000	16.8100	+0.779%	128,299	+109.340%
2025-06-10	16.5700	16.8050	16.520000	16.6800	+0.725%	84,727	+110.971%
2025-06-09	16.5300	16.7500	16.520000	16.5600	+0.242%	101,591	+112.500%
2025-06-06	16.6300	16.8000	16.480000	16.5200	+0.793%	99,272	+113.015%
2025-06-05	16.4600	16.6000	16.325000	16.3900	-0.546%	140,343	+114.704%
2025-06-04	16.5200	16.7300	16.380000	16.4800	-0.603%	82,927	+113.532%
2025-06-03	16.3500	16.7850	16.350000	16.5800	+1.655%	86,650	+112.244%
2025-06-02	16.4000	16.4900	16.300000	16.3100	-0.851%	98,424	+115.757%
2025-05-30	16.4000	16.5642	16.370000	16.4500	+0.061%	89,569	+113.921%
2025-05-29	16.3100	16.5112	16.310000	16.4400	+0.797%	68,949	+114.051%
2025-05-28	16.5000	16.5560	16.310000	16.3100	-0.971%	90,674	+115.757%
2025-05-27	16.0700	16.5350	16.070000	16.4700	+2.937%	86,624	+113.661%
2025-05-23	15.8000	16.1000	15.800000	16.0000	+0.188%	85,324	+119.938%
2025-05-22	15.7700	16.2500	15.760000	15.9700	+0.694%	97,392	+120.351%
2025-05-21	15.8400	16.0500	15.810000	15.8600	-0.813%	78,021	+121.879%
2025-05-20	15.5800	16.1300	15.550000	15.9900	+2.434%	104,437	+120.075%
2025-05-19	15.4000	15.6500	15.400000	15.6100	+0.193%	25,289	+125.432%
2025-05-16	15.6800	15.6800	15.521300	15.5800	-0.764%	58,160	+125.866%
2025-05-15	15.7800	15.7800	15.640000	15.7000	+0.128%	31,415	+124.140%
2025-05-14	15.7000	15.8000	15.625000	15.6800	-0.318%	52,187	+124.426%
2025-05-13	15.9300	15.9300	15.680000	15.7300	-0.190%	39,241	+123.713%
2025-05-12	16.0000	16.1800	15.700000	15.7600	+0.896%	86,903	+123.287%
2025-05-09	15.8450	15.8500	15.540000	15.6200	-1.202%	32,452	+125.288%
2025-05-08	15.5900	15.8400	15.550000	15.8100	+2.000%	146,514	+122.581%
2025-05-07	15.7600	15.7600	15.370000	15.5000	-0.257%	57,234	+127.032%
2025-05-06	15.5000	15.6900	15.475000	15.5400	-0.129%	34,612	+126.448%
2025-05-05	15.6000	15.7300	15.560000	15.5600	-0.765%	47,437	+126.157%
2025-05-02	15.5700	15.7900	15.570000	15.6800	+1.818%	44,066	+124.426%
2025-05-01	15.2200	15.5650	15.035000	15.4000	+0.588%	48,131	+128.506%
2025-04-30	15.3500	15.4500	14.980000	15.3100	-1.670%	66,486	+129.850%
2025-04-29	15.3600	15.5801	15.350000	15.5700	+0.907%	43,287	+126.012%
2025-04-28	15.2900	15.5800	15.290000	15.4300	+0.784%	52,856	+128.062%
2025-04-25	15.4800	15.5950	15.260000	15.3100	-2.422%	41,551	+129.850%
2025-04-24	16.0500	16.0500	15.530000	15.6900	+2.282%	60,337	+124.283%
2025-04-23	15.6600	15.7600	15.230000	15.3400	+0.458%	47,253	+129.400%
2025-04-22	14.9800	15.4500	14.850000	15.2700	+3.315%	48,319	+130.452%
2025-04-21	14.6600	14.8600	14.580000	14.7800	-0.270%	57,163	+138.092%
2025-04-17	14.6900	14.9200	14.650000	14.8200	+0.954%	52,874	+137.449%
2025-04-16	14.4900	14.8399	14.429800	14.6800	+1.241%	60,694	+139.714%
2025-04-15	14.0800	14.6800	14.080000	14.5000	+2.983%	60,076	+142.690%
2025-04-14	14.8800	14.8800	13.760000	14.0800	+1.624%	105,528	+149.929%
2025-04-11	13.8600	14.1900	13.605000	13.8550	-1.036%	85,481	+153.988%
2025-04-10	14.6600	14.9600	13.650000	14.0000	-6.667%	107,215	+151.357%
2025-04-09	14.2100	15.2200	13.810000	15.0000	+5.042%	144,577	+134.600%
2025-04-08	14.7700	14.9100	14.085000	14.2800	-0.418%	84,151	+146.429%
2025-04-07	14.3500	14.9100	13.675000	14.3400	-1.714%	208,959	+145.397%
2025-04-04	14.3100	14.6700	14.045000	14.5900	-2.212%	88,281	+141.193%
2025-04-03	15.4000	15.8400	14.880000	14.9200	-7.559%	77,830	+135.858%
2025-04-02	15.9500	16.2242	15.880000	16.1400	+0.561%	65,894	+118.030%
2025-04-01	16.1000	16.2650	15.940000	16.0500	-0.803%	40,728	+119.252%
2025-03-31	16.1100	16.4200	16.100000	16.1800	-0.858%	65,219	+117.491%
2025-03-28	16.9800	16.9800	16.290000	16.3200	-2.334%	35,892	+115.625%
2025-03-27	16.7100	16.8566	16.550000	16.7100	+0.240%	45,422	+110.592%
2025-03-26	16.6200	17.1700	16.605000	16.6700	+0.180%	38,123	+111.098%
2025-03-25	16.9000	17.0200	16.560000	16.6400	-1.480%	49,135	+111.478%
2025-03-24	16.7600	16.9900	16.613500	16.8900	+2.488%	45,254	+108.348%
2025-03-21	16.4100	16.6400	16.300000	16.4800	-0.663%	98,545	+113.532%
2025-03-20	16.8400	17.0000	16.560000	16.5900	-1.485%	39,448	+112.116%
2025-03-19	16.6900	16.9400	16.450000	16.8400	+0.959%	123,761	+108.967%
2025-03-18	16.6000	16.8000	16.550000	16.6800	+0.060%	53,934	+110.971%
2025-03-17	16.5000	16.7380	16.500000	16.6700	+0.664%	49,894	+111.098%
2025-03-14	16.2600	16.8900	16.260000	16.5600	+2.475%	60,599	+112.500%
2025-03-13	16.6200	16.6950	16.150000	16.1600	-2.238%	54,221	+117.760%
2025-03-12	16.0400	16.6600	15.950000	16.5300	+3.962%	99,278	+112.886%
2025-03-11	16.1200	16.3110	15.855000	15.9000	-0.625%	62,582	+121.321%
2025-03-10	16.3500	16.5950	15.975000	16.0000	-3.030%	69,406	+119.938%
2025-03-07	16.4800	16.6350	16.290000	16.5000	-0.181%	62,325	+113.273%
2025-03-06	16.5500	16.6000	16.350000	16.5300	-0.422%	44,055	+112.886%
2025-03-05	16.7800	16.9400	16.430000	16.6000	-1.308%	64,908	+111.988%
2025-03-04	16.9800	17.2300	16.650000	16.8200	-1.867%	52,035	+109.215%
2025-03-03	17.2800	17.6100	17.050000	17.1400	-1.153%	58,199	+105.309%
2025-02-28	17.2400	17.5600	17.110000	17.3400	+1.049%	45,297	+102.941%
2025-02-27	17.2900	17.4750	17.150000	17.1600	-1.038%	32,542	+105.070%
2025-02-26	17.0900	17.5750	16.990000	17.3400	+1.522%	67,413	+102.941%
2025-02-25	17.4800	17.8900	17.080000	17.0800	+0.530%	99,735	+106.030%
2025-02-24	17.3800	17.3800	16.990000	16.9900	-1.221%	40,595	+107.122%
2025-02-21	17.6500	17.6500	17.200000	17.2000	-1.489%	72,055	+104.593%
2025-02-20	17.6500	17.7600	17.400000	17.4600	-1.578%	26,203	+101.546%
2025-02-19	17.6000	17.7650	17.513000	17.7400	+0.169%	60,707	+98.365%
2025-02-18	17.9900	18.0800	17.680000	17.7100	-1.556%	40,167	+98.701%
2025-02-14	17.9300	18.2500	17.880000	17.9900	+0.559%	55,625	+95.609%
2025-02-13	18.1800	18.5500	17.548000	17.8900	+1.302%	36,015	+96.702%
2025-02-12	17.8600	18.0000	17.630000	17.6600	-2.431%	43,610	+99.264%
2025-02-11	17.5700	18.2000	17.560000	18.1000	+2.144%	51,139	+94.420%

.dark-mode .dls1cY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dls1cY{ color: #333333; background-color: white; border: 2px solid #333333; }CARECarter Bankshares, Inc. Common Stockstock NASDAQ

CARE
Carter Bankshares, Inc. Common Stock
stock NASDAQ