Stockscreener 앱 받기
16.39
0.55%
-0.09
Carter Bankshares Inc 주식 (CARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $16.60 | $16.32 | $0.275 | 140,343.0 | -0.55% |
| 2025-06-04 | $16.73 | $16.38 | $0.35 | 82,927.0 | -0.60% |
| 2025-06-03 | $16.79 | $16.35 | $0.435 | 86,650.0 | +1.66% |
| 2025-06-02 | $16.49 | $16.30 | $0.19 | 98,424.0 | -0.85% |
| 2025-05-30 | $16.56 | $16.37 | $0.1942 | 89,569.0 | +0.06% |
| 2025-05-29 | $16.51 | $16.31 | $0.2012 | 68,949.0 | +0.80% |
| 2025-05-28 | $16.56 | $16.31 | $0.246 | 90,674.0 | -0.97% |
| 2025-05-27 | $16.54 | $16.07 | $0.465 | 86,624.0 | +2.94% |
| 2025-05-23 | $16.10 | $15.80 | $0.30 | 85,324.0 | +0.19% |
| 2025-05-22 | $16.25 | $15.76 | $0.49 | 97,492.0 | +0.69% |
| 2025-05-21 | $16.05 | $15.81 | $0.24 | 78,021.0 | -0.81% |
| 2025-05-20 | $16.13 | $15.55 | $0.58 | 104,437.0 | +2.43% |
| 2025-05-19 | $15.65 | $15.40 | $0.25 | 25,289.0 | +0.19% |
| 2025-05-16 | $15.68 | $15.52 | $0.1587 | 58,160.0 | -0.76% |
| 2025-05-15 | $15.78 | $15.64 | $0.14 | 31,415.0 | +0.13% |
| 2025-05-14 | $15.80 | $15.62 | $0.175 | 52,187.0 | -0.32% |
| 2025-05-13 | $15.93 | $15.68 | $0.25 | 39,241.0 | -0.19% |
| 2025-05-12 | $16.18 | $15.70 | $0.48 | 86,903.0 | +0.90% |
| 2025-05-09 | $15.85 | $15.54 | $0.31 | 32,452.0 | -1.20% |
| 2025-05-08 | $15.84 | $15.55 | $0.29 | 146,514.0 | +2.00% |
| 2025-05-07 | $15.76 | $15.37 | $0.39 | 57,234.0 | -0.26% |
Carter Bankshares Inc 주식 (CARE) 연도별 가격 이력
이 심층 분석에서는 Carter Bankshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CARE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carter Bankshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carter Bankshares Inc 주식 (CARE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $16.79 | $16.30 | $0.485 | 548,687.0 | -0.36% |
| 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 주식 (CARE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Carter Bankshares Inc 주식 (CARE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.44 | $12.50 | $2.94 | 1,376,772.0 | +19.47% |
| 2023-11 | $13.11 | $10.91 | $2.20 | 1,152,339.0 | +11.28% |
| 2023-10 | $12.57 | $10.43 | $2.14 | 1,155,489.0 | -10.14% |
| 2023-09 | $14.48 | $12.49 | $1.99 | 1,320,880.0 | -12.44% |
| 2023-08 | $14.99 | $13.97 | $1.02 | 1,904,694.0 | -2.59% |
| 2023-07 | $16.74 | $14.60 | $2.14 | 1,167,870.0 | -0.68% |
| 2023-06 | $16.23 | $13.87 | $2.36 | 1,802,989.0 | +4.89% |
| 2023-05 | $14.62 | $12.35 | $2.28 | 1,437,453.0 | +9.73% |
| 2023-04 | $14.42 | $12.61 | $1.81 | 952,099.0 | -8.21% |
| 2023-03 | $17.46 | $13.57 | $3.89 | 1,545,454.0 | -19.40% |
| 2023-02 | $17.70 | $16.50 | $1.20 | 811,140.0 | +4.51% |
| 2023-01 | $16.68 | $15.69 | $0.99 | 812,965.0 | +0.18% |
2.64%
0.50%
자본화:
|
볼륨(24시간):