Carter Bankshares Inc (CARE)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Carter Bankshares Inc (CARE)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-07-31	$34.65	$33.40	$1.25	478,161.0	+1.32%
2026-07-30	$34.93	$34.07	$0.86	441,651.0	-1.10%
2026-07-29	$34.99	$34.32	$0.67	372,390.0	-0.09%
2026-07-28	$34.95	$34.13	$0.815	519,907.0	+1.38%
2026-07-27	$34.58	$33.91	$0.67	421,608.0	+0.18%
2026-07-24	$35.14	$33.71	$1.43	421,943.0	+0.32%
2026-07-23	$34.09	$31.35	$2.74	424,293.0	+2.98%
2026-07-22	$33.15	$32.49	$0.655	320,504.0	-1.11%
2026-07-21	$33.39	$32.60	$0.785	273,368.0	+0.85%
2026-07-20	$33.52	$32.72	$0.80	386,102.0	-1.02%
2026-07-17	$33.48	$32.33	$1.15	504,209.0	+0.88%
2026-07-16	$33.06	$32.19	$0.87	482,797.0	+2.48%
2026-07-15	$32.64	$31.85	$0.7871	243,486.0	+0.91%
2026-07-14	$32.23	$31.48	$0.755	213,515.0	+1.17%
2026-07-13	$32.89	$31.56	$1.33	373,443.0	-2.95%
2026-07-10	$32.65	$32.03	$0.62	244,215.0	+0.62%
2026-07-09	$32.37	$31.61	$0.76	314,864.0	+2.47%
2026-07-08	$32.45	$31.29	$1.16	379,408.0	-2.29%
2026-07-07	$33.53	$32.31	$1.22	457,082.0	-2.65%
2026-07-06	$33.46	$32.76	$0.70	379,740.0	+0.21%
2026-07-02	$35.03	$33.12	$1.91	409,099.0	-4.22%

Carter Bankshares Inc Stock (CARE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Carter Bankshares Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CARE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Carter Bankshares Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Carter Bankshares Inc Storia dei prezzi delle azioni (CARE) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-07	$35.14	$31.29	$3.85	9,044,699.0	+1.68%
2026-06	$34.04	$26.52	$7.52	9,188,566.0	+24.58%
2026-05	$27.86	$25.37	$2.49	5,720,157.0	+6.64%
2026-04	$25.65	$23.00	$2.65	7,673,430.0	+9.78%
2026-03	$23.70	$19.41	$4.29	4,920,263.0	+11.90%
2026-02	$22.51	$20.73	$1.78	3,406,088.0	-2.66%
2026-01	$21.57	$19.32	$2.25	2,275,964.0	+8.90%

Carter Bankshares Inc Storia dei prezzi delle azioni (CARE) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$20.63	$18.21	$2.42	1,671,808.0	+7.13%
2025-11	$18.80	$16.78	$2.02	1,648,958.0	+7.55%
2025-10	$20.20	$16.98	$3.21	2,370,037.0	-12.00%
2025-09	$20.53	$18.69	$1.84	1,614,892.0	-0.26%
2025-08	$19.80	$16.85	$2.95	1,504,043.0	+11.97%
2025-07	$18.92	$17.25	$1.67	1,746,594.0	+0.23%
2025-06	$17.70	$16.14	$1.55	2,358,458.0	+5.41%
2025-05	$16.56	$15.04	$1.53	1,404,731.0	+7.45%
2025-04	$16.27	$13.61	$2.66	1,599,420.0	-5.38%
2025-03	$17.61	$15.86	$1.75	1,236,412.0	-6.69%
2025-02	$18.62	$16.99	$1.63	1,209,722.0	-1.59%
2025-01	$18.50	$16.00	$2.50	1,220,474.0	+0.17%

Carter Bankshares Inc Storia dei prezzi delle azioni (CARE) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$19.47	$17.00	$2.47	1,555,395.0	-5.35%
2024-11	$20.40	$17.74	$2.66	1,699,855.0	+1.52%
2024-10	$19.00	$16.94	$2.06	1,137,550.0	+5.81%
2024-09	$18.30	$16.73	$1.57	1,551,696.0	+0.52%
2024-08	$17.45	$14.71	$2.74	1,514,988.0	+6.20%
2024-07	$17.32	$14.70	$2.62	2,058,181.0	+7.74%
2024-06	$15.25	$11.96	$3.29	1,365,518.0	+18.59%
2024-05	$13.89	$12.15	$1.74	2,042,192.0	+4.77%
2024-04	$12.73	$10.95	$1.78	1,508,100.0	-3.72%
2024-03	$13.58	$12.11	$1.47	998,310.0	-4.24%
2024-02	$14.80	$12.96	$1.84	1,107,697.0	-8.71%
2024-01	$15.50	$13.58	$1.92	1,247,003.0	-3.41%