Get the Stockscreener App
20.01
1.48%
-0.30
After Hours:
15.53
-4.48
-22.39%
Carter Bankshares Inc Stock (CARE) Price History
The historical daily chart and data for Carter Bankshares Inc stock (CARE), show that the latest closing stock price as of January 09, 2026, is $20.01.
- Carter Bankshares Inc all-time high stock price is $20.63, occurred on December 18, 2025.
- The lowest Carter Bankshares Inc stock price recorded was $6.30 on September 24, 2020. Since then, Carter Bankshares Inc's stock price has risen over 217.62% to $20.01 now.
- The 52-week high stock price for CARE is $20.63, representing a 3.10% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for CARE is $13.61, indicating a -32.01% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Carter Bankshares Inc (CARE) stock in the beginning of 2025 was $15.59. The stock closed the year at $16.59, a gain of over 6.41% for the year.
The table below shows more information about CARE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $20.50 | $20.00 | $0.50 | 72,968.0 | -1.48% |
| Jan 08, 2026 | $20.45 | $19.80 | $0.65 | 183,340.0 | +2.06% |
| Jan 07, 2026 | $20.00 | $19.66 | $0.34 | 54,201.0 | -0.20% |
| Jan 06, 2026 | $19.94 | $19.45 | $0.49 | 73,440.0 | +1.17% |
| Jan 05, 2026 | $19.98 | $19.43 | $0.545 | 70,679.0 | +1.44% |
| Jan 02, 2026 | $19.70 | $19.32 | $0.38 | 81,626.0 | -1.17% |
| Dec 31, 2025 | $19.77 | $19.60 | $0.17 | 77,380.0 | -0.10% |
| Dec 30, 2025 | $19.82 | $19.60 | $0.2195 | 68,147.0 | -0.51% |
| Dec 29, 2025 | $19.90 | $19.70 | $0.20 | 48,591.0 | -0.45% |
| Dec 26, 2025 | $20.16 | $19.77 | $0.385 | 61,185.0 | +0.05% |
| Dec 24, 2025 | $19.98 | $19.70 | $0.2825 | 37,086.0 | +0.20% |
| Dec 23, 2025 | $20.06 | $19.77 | $0.285 | 57,368.0 | -0.45% |
| Dec 22, 2025 | $20.35 | $19.84 | $0.515 | 56,946.0 | -0.65% |
| Dec 19, 2025 | $20.52 | $19.97 | $0.55 | 237,755.0 | -2.29% |
| Dec 18, 2025 | $20.63 | $20.20 | $0.43 | 109,882.0 | +1.94% |
| Dec 17, 2025 | $20.39 | $20.04 | $0.3499 | 105,553.0 | +0.00% |
| Dec 16, 2025 | $20.19 | $19.97 | $0.22 | 75,351.0 | +0.25% |
| Dec 15, 2025 | $20.19 | $19.98 | $0.215 | 105,237.0 | +0.45% |
| Dec 12, 2025 | $20.09 | $19.86 | $0.23 | 68,540.0 | +0.05% |
Carter Bankshares Inc Stock (CARE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carter Bankshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CARE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carter Bankshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carter Bankshares Inc Stock (CARE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $20.50 | $19.32 | $1.18 | 609,222.0 | +1.78% |
Carter Bankshares Inc Stock (CARE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.63 | $18.21 | $2.42 | 1,671,808.0 | +7.13% |
| Nov, 2025 | $18.80 | $16.78 | $2.02 | 1,648,958.0 | +7.55% |
| Oct, 2025 | $20.20 | $16.98 | $3.21 | 2,370,037.0 | -12.00% |
| Sep, 2025 | $20.53 | $18.69 | $1.84 | 1,614,892.0 | -0.26% |
| Aug, 2025 | $19.80 | $16.85 | $2.95 | 1,504,043.0 | +11.97% |
| Jul, 2025 | $18.92 | $17.25 | $1.67 | 1,746,594.0 | +0.23% |
| Jun, 2025 | $17.70 | $16.14 | $1.55 | 2,358,458.0 | +5.41% |
| May, 2025 | $16.56 | $15.04 | $1.53 | 1,404,731.0 | +7.45% |
| Apr, 2025 | $16.27 | $13.61 | $2.66 | 1,599,420.0 | -5.38% |
| Mar, 2025 | $17.61 | $15.86 | $1.75 | 1,236,412.0 | -6.69% |
| Feb, 2025 | $18.62 | $16.99 | $1.63 | 1,209,722.0 | -1.59% |
| Jan, 2025 | $18.50 | $16.00 | $2.50 | 1,220,474.0 | +0.17% |
Carter Bankshares Inc Stock (CARE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.47 | $17.00 | $2.47 | 1,555,395.0 | -5.35% |
| Nov, 2024 | $20.40 | $17.74 | $2.66 | 1,699,855.0 | +1.52% |
| Oct, 2024 | $19.00 | $16.94 | $2.06 | 1,137,550.0 | +5.81% |
| Sep, 2024 | $18.30 | $16.73 | $1.57 | 1,551,696.0 | +0.52% |
| Aug, 2024 | $17.45 | $14.71 | $2.74 | 1,514,988.0 | +6.20% |
| Jul, 2024 | $17.32 | $14.70 | $2.62 | 2,058,181.0 | +7.74% |
| Jun, 2024 | $15.25 | $11.96 | $3.29 | 1,365,518.0 | +18.59% |
| May, 2024 | $13.89 | $12.15 | $1.74 | 2,042,192.0 | +4.77% |
| Apr, 2024 | $12.73 | $10.95 | $1.78 | 1,508,100.0 | -3.72% |
| Mar, 2024 | $13.58 | $12.11 | $1.47 | 998,310.0 | -4.24% |
| Feb, 2024 | $14.80 | $12.96 | $1.84 | 1,107,697.0 | -8.71% |
| Jan, 2024 | $15.50 | $13.58 | $1.92 | 1,247,003.0 | -3.41% |
1.20%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):