Stockscreener 앱 받기
30.75
1.28%
0.39
시간 외 거래:
15.53
-15.22
-49.50%
Carter Bankshares Inc 주식 (CARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $30.98 | $30.49 | $0.495 | 125,797.0 | +1.28% |
| 2026-10-01 | $30.45 | $29.36 | $1.09 | 273,803.0 | +1.57% |
| 2026-09-30 | $30.32 | $29.64 | $0.675 | 251,093.0 | -0.76% |
| 2026-09-29 | $30.21 | $29.45 | $0.76 | 281,797.0 | +1.55% |
| 2026-09-28 | $30.38 | $29.60 | $0.78 | 217,527.0 | -2.14% |
| 2026-09-25 | $30.34 | $29.89 | $0.455 | 184,670.0 | +0.80% |
| 2026-09-24 | $30.21 | $29.93 | $0.28 | 560,275.0 | +0.47% |
| 2026-09-23 | $30.66 | $29.88 | $0.78 | 200,504.0 | -1.16% |
| 2026-09-22 | $30.95 | $30.06 | $0.89 | 291,308.0 | -1.37% |
| 2026-09-21 | $30.95 | $30.56 | $0.385 | 162,500.0 | -0.29% |
| 2026-09-18 | $30.91 | $29.82 | $1.09 | 839,163.0 | +1.05% |
| 2026-09-17 | $30.96 | $30.24 | $0.72 | 230,848.0 | -0.36% |
| 2026-09-16 | $31.49 | $29.96 | $1.53 | 255,155.0 | -1.96% |
| 2026-09-15 | $31.28 | $30.83 | $0.45 | 152,470.0 | +0.16% |
| 2026-09-14 | $31.51 | $31.00 | $0.505 | 223,111.0 | -0.29% |
| 2026-09-11 | $31.95 | $31.10 | $0.85 | 213,841.0 | -1.17% |
| 2026-09-10 | $31.65 | $30.89 | $0.76 | 194,593.0 | +0.64% |
| 2026-09-09 | $31.42 | $30.00 | $1.42 | 228,575.0 | +0.13% |
| 2026-09-08 | $31.78 | $31.32 | $0.465 | 175,160.0 | -1.94% |
| 2026-09-04 | $32.10 | $31.47 | $0.63 | 154,769.0 | +0.66% |
| 2026-09-03 | $32.12 | $31.66 | $0.465 | 171,317.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $30.98 | $29.36 | $1.62 | 525,397.0 | +2.88% |
| 2026-09 | $32.12 | $29.45 | $2.67 | 5,575,755.0 | -4.32% |
| 2026-08 | $36.06 | $30.41 | $5.66 | 7,670,394.0 | -9.66% |
| 2026-07 | $35.14 | $31.29 | $3.85 | 8,566,538.0 | +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 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):