loading

Carter Bankshares Inc 주식 (CARE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $14.50 $14.04 $0.455 40,505.0 -3.52%
2025-04-03 $15.84 $14.88 $0.96 77,830.0 -7.56%
2025-04-02 $16.22 $15.88 $0.3442 65,894.0 +0.56%
2025-04-01 $16.27 $15.94 $0.325 40,728.0 -0.80%
2025-03-31 $16.42 $16.10 $0.32 65,219.0 -0.86%
2025-03-28 $16.98 $16.29 $0.69 35,892.0 -2.33%
2025-03-27 $16.86 $16.55 $0.3066 43,536.0 +0.24%
2025-03-26 $17.17 $16.61 $0.565 38,123.0 +0.18%
2025-03-25 $17.02 $16.56 $0.46 49,135.0 -1.48%
2025-03-24 $16.99 $16.61 $0.3765 45,254.0 +2.49%
2025-03-21 $16.64 $16.30 $0.34 98,545.0 -0.66%
2025-03-20 $17.00 $16.56 $0.44 39,448.0 -1.48%
2025-03-19 $16.94 $16.45 $0.49 123,761.0 +0.96%
2025-03-18 $16.80 $16.55 $0.25 53,894.0 +0.06%
2025-03-17 $16.74 $16.50 $0.238 49,894.0 +0.66%
2025-03-14 $16.89 $16.26 $0.63 60,599.0 +2.48%
2025-03-13 $16.70 $16.15 $0.545 54,221.0 -2.24%
2025-03-12 $16.66 $15.95 $0.71 99,278.0 +3.96%
2025-03-11 $16.31 $15.86 $0.456 62,582.0 -0.62%
2025-03-10 $16.59 $15.97 $0.62 69,406.0 -3.03%
2025-03-07 $16.64 $16.29 $0.345 62,325.0 -0.18%
2025-03-06 $16.60 $16.35 $0.25 44,055.0 -0.42%
2025-03-05 $16.94 $16.43 $0.51 64,908.0 -1.31%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $16.27 $14.04 $2.22 224,957.0 -11.03%
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

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

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%
banks_regional NWG
$11.85
price down icon 10.23%
banks_regional TFC
$37.04
price down icon 10.88%
banks_regional NU
$10.27
price down icon 7.84%
banks_regional LYG
$3.47
price down icon 10.29%
banks_regional USB
$38.79
price down icon 9.81%
$5.465
price down icon 0.90%
자본화:     |  볼륨(24시간):