Stockscreener 앱 받기
17.77
0.62%
-0.11
시간 외 거래:
15.53
-2.24
-12.61%
Carter Bankshares Inc 주식 (CARE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $18.48 | $17.58 | $0.90 | 87,774.0 | -0.62% |
| 2025-02-06 | $17.89 | $17.61 | $0.28 | 133,183.0 | +1.25% |
| 2025-02-05 | $17.80 | $17.59 | $0.205 | 58,151.0 | +0.11% |
| 2025-02-04 | $17.70 | $17.23 | $0.47 | 110,925.0 | +1.55% |
| 2025-02-03 | $17.63 | $17.00 | $0.63 | 73,903.0 | -1.42% |
| 2025-01-31 | $17.88 | $17.52 | $0.36 | 53,069.0 | -1.23% |
| 2025-01-30 | $18.24 | $17.77 | $0.47 | 40,024.0 | -0.34% |
| 2025-01-29 | $17.97 | $17.51 | $0.46 | 63,937.0 | +1.19% |
| 2025-01-28 | $17.95 | $17.47 | $0.48 | 48,717.0 | -0.79% |
| 2025-01-27 | $18.25 | $17.63 | $0.62 | 76,322.0 | +0.22% |
| 2025-01-24 | $18.02 | $17.48 | $0.54 | 71,730.0 | +0.06% |
| 2025-01-23 | $18.50 | $17.45 | $1.05 | 85,967.0 | +1.37% |
| 2025-01-22 | $17.72 | $17.44 | $0.28 | 46,630.0 | -1.13% |
| 2025-01-21 | $17.78 | $17.33 | $0.45 | 51,989.0 | +2.19% |
| 2025-01-17 | $17.65 | $17.13 | $0.52 | 76,199.0 | +0.00% |
| 2025-01-16 | $17.54 | $17.23 | $0.3109 | 32,480.0 | -0.97% |
| 2025-01-15 | $17.63 | $17.31 | $0.32 | 54,430.0 | +2.94% |
| 2025-01-14 | $17.04 | $16.41 | $0.63 | 58,439.0 | +3.90% |
| 2025-01-13 | $16.45 | $16.04 | $0.41 | 70,916.0 | +0.86% |
| 2025-01-10 | $16.71 | $16.00 | $0.71 | 86,757.0 | -4.47% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $18.48 | $17.00 | $1.48 | 551,710.0 | +0.85% |
| 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% |
0.80%
자본화:
|
볼륨(24시간):