Stockscreener 앱 받기
25.20
1.61%
0.40
시간 외 거래:
15.53
-9.67
-38.37%
Carter Bankshares Inc 주식 (CARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $25.38 | $24.53 | $0.85 | 689,097.0 | +1.61% |
| 2026-04-28 | $25.27 | $24.67 | $0.60 | 479,628.0 | +0.73% |
| 2026-04-27 | $24.80 | $24.31 | $0.4875 | 627,921.0 | +2.12% |
| 2026-04-24 | $24.36 | $23.51 | $0.845 | 232,791.0 | +1.05% |
| 2026-04-23 | $24.77 | $23.69 | $1.08 | 398,012.0 | -2.09% |
| 2026-04-22 | $24.66 | $24.24 | $0.42 | 220,111.0 | -0.29% |
| 2026-04-21 | $24.91 | $24.20 | $0.71 | 443,529.0 | +0.83% |
| 2026-04-20 | $24.45 | $24.12 | $0.33 | 259,497.0 | -0.04% |
| 2026-04-17 | $24.79 | $24.21 | $0.58 | 551,173.0 | +0.46% |
| 2026-04-16 | $24.44 | $23.98 | $0.46 | 238,909.0 | -0.62% |
| 2026-04-15 | $24.52 | $24.15 | $0.37 | 181,039.0 | -0.61% |
| 2026-04-14 | $24.50 | $24.14 | $0.361 | 237,560.0 | -0.20% |
| 2026-04-13 | $24.50 | $24.13 | $0.37 | 303,824.0 | +0.37% |
| 2026-04-10 | $24.68 | $24.34 | $0.34 | 254,037.0 | -0.97% |
| 2026-04-09 | $24.86 | $23.93 | $0.925 | 499,293.0 | +2.62% |
| 2026-04-08 | $24.41 | $23.94 | $0.47 | 404,882.0 | +2.17% |
| 2026-04-07 | $23.66 | $23.45 | $0.215 | 461,673.0 | -0.25% |
| 2026-04-06 | $23.71 | $23.34 | $0.37 | 372,455.0 | +0.68% |
| 2026-04-02 | $23.50 | $23.00 | $0.495 | 417,632.0 | +0.21% |
| 2026-04-01 | $23.68 | $23.34 | $0.336 | 131,738.0 | +0.13% |
| 2026-03-31 | $23.60 | $23.14 | $0.463 | 210,943.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $25.38 | $23.00 | $2.38 | 8,093,898.0 | +8.06% |
| 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% |
2.23%
자본화:
|
볼륨(24시간):