Stockscreener 앱 받기
30.90
3.00%
0.90
시간 외 거래:
15.53
-15.37
-49.74%
Carter Bankshares Inc 주식 (CARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $31.00 | $29.83 | $1.17 | 565,678.0 | +3.00% |
| 2026-06-16 | $30.10 | $29.45 | $0.65 | 338,154.0 | +1.42% |
| 2026-06-15 | $30.29 | $29.42 | $0.87 | 350,286.0 | -0.99% |
| 2026-06-12 | $29.99 | $29.39 | $0.60 | 447,302.0 | +1.07% |
| 2026-06-11 | $29.70 | $29.03 | $0.6699 | 338,319.0 | +1.51% |
| 2026-06-10 | $29.41 | $28.68 | $0.73 | 199,361.0 | +1.39% |
| 2026-06-09 | $29.43 | $28.67 | $0.755 | 271,508.0 | +0.14% |
| 2026-06-08 | $29.08 | $28.49 | $0.59 | 225,697.0 | +0.49% |
| 2026-06-05 | $28.75 | $28.07 | $0.685 | 239,927.0 | +0.49% |
| 2026-06-04 | $28.60 | $27.34 | $1.26 | 298,823.0 | +3.92% |
| 2026-06-03 | $28.07 | $27.07 | $0.995 | 458,952.0 | -3.53% |
| 2026-06-02 | $28.58 | $27.18 | $1.40 | 391,348.0 | +4.38% |
| 2026-06-01 | $27.23 | $26.52 | $0.7099 | 250,493.0 | -0.59% |
| 2026-05-29 | $27.34 | $26.82 | $0.525 | 326,300.0 | +1.22% |
| 2026-05-28 | $27.00 | $26.67 | $0.33 | 216,264.0 | +0.48% |
| 2026-05-27 | $27.43 | $26.75 | $0.68 | 217,212.0 | -1.86% |
| 2026-05-26 | $27.86 | $26.87 | $0.99 | 254,663.0 | -0.33% |
| 2026-05-22 | $27.48 | $26.60 | $0.88 | 266,524.0 | +1.82% |
| 2026-05-21 | $26.97 | $26.34 | $0.625 | 265,123.0 | +0.97% |
| 2026-05-20 | $26.97 | $26.37 | $0.60 | 190,938.0 | +0.72% |
| 2026-05-19 | $26.80 | $25.77 | $1.03 | 321,521.0 | +1.38% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $31.00 | $26.52 | $4.48 | 4,941,526.0 | +13.19% |
| 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 주식 (CARE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.34%
0.18%
자본화:
|
볼륨(24시간):