Carter Bankshares (CARE) Stock Chart & Stock Price History → On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad) Free CARE Stock Alerts $12.75 +0.08 (+0.63%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Carter Bankshares Stock Price Performance5 Day Performance-1.39%1 Month Performance+0.08%3 Month Performance-2.75%6 Month Performance-3.48%Year-To-Date Performance-14.83%1 Year Performance-9.38% Receive CARE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Carter Bankshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now CARE Stock Chart for Saturday, June, 1, 2024 CARE Chart by TradingView Carter Bankshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$12.67$12.75+0.63%$12.90$12.7326,788 shs$293.38 million05/30/2024$12.41$12.67+2.10%$12.73$12.4839,076 shs$291.54 million05/29/2024$12.68$12.41-2.13%$12.49$12.1594,664 shs$285.62 million05/28/2024$12.93$12.68-1.93%$12.94$12.6650,550 shs$291.77 million05/27/2024$12.93$12.93$12.93$12.7639,100 shs$297.52 million05/24/2024$12.92$12.93+0.08%$12.93$12.7639,106 shs$297.58 million Get the Latest News and Ratings for CARE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carter Bankshares and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$13.38$12.92-3.44%$13.37$12.8565,638 shs$297.29 million05/22/2024$13.55$13.38-1.25%$13.55$13.2640,547 shs$307.87 million05/21/2024$13.47$13.55+0.59%$13.58$13.4231,786 shs$311.79 million05/20/2024$13.75$13.47-2.04%$13.80$13.4641,635 shs$309.95 million05/17/2024$13.30$13.75+3.38%$13.89$13.31153,333 shs$316.39 million05/16/2024$12.88$13.30+3.26%$13.34$12.82112,892 shs$306.03 million05/15/2024$12.87$12.88+0.08%$13.05$12.8783,430 shs$296.37 million05/14/2024$13.01$12.87-1.08%$13.12$12.81159,195 shs$296.14 million05/13/2024$13.07$13.01-0.46%$13.28$13.0079,237 shs$299.36 million05/10/2024$13.18$13.07-0.83%$13.24$13.02187,771 shs$300.81 million05/09/2024$13.19$13.18-0.08%$13.27$13.0074,081 shs$303.57 million05/08/2024$13.11$13.19+0.61%$13.22$12.8398,999 shs$303.63 million05/07/2024$13.05$13.11+0.46%$13.39$13.0880,284 shs$301.79 million05/06/2024$12.88$13.05+1.32%$13.13$12.89141,009 shs$300.41 million05/03/2024$12.85$12.88+0.23%$13.10$12.84110,505 shs$296.50 million05/02/2024$12.74$12.85+0.86%$13.02$12.82151,982 shs$295.81 million05/01/2024$12.17$12.74+4.68%$12.92$12.21180,846 shs$293.28 million04/30/2024$12.15$12.17+0.16%$12.19$12.00120,383 shs$280.15 million04/29/2024$12.11$12.15+0.33%$12.43$12.1267,172 shs$279.69 million04/26/2024$11.71$12.11+3.42%$12.20$11.6566,981 shs$278.77 million04/25/2024$11.54$11.71+1.47%$12.03$11.54179,823 shs$269.59 million04/24/2024$11.55$11.54-0.09%$11.80$11.4154,766 shs$265.65 million04/23/2024$11.60$11.55-0.43%$11.85$11.49112,745 shs$265.88 million04/22/2024$11.43$11.60+1.49%$11.67$11.4336,917 shs$267.03 million04/19/2024$11.12$11.43+2.79%$11.55$11.0574,783 shs$263.12 million04/18/2024$11.01$11.12+1.00%$11.16$10.9561,145 shs$255.98 million04/17/2024$11.15$11.01-1.26%$11.30$10.9751,725 shs$253.45 million04/16/2024$11.33$11.15-1.59%$11.34$11.0437,022 shs$256.67 million04/15/2024$11.46$11.33-1.13%$11.60$11.2942,224 shs$260.82 million04/12/2024$11.50$11.46-0.35%$11.49$11.3129,909 shs$263.81 million04/11/2024$11.67$11.50-1.46%$11.70$11.4484,485 shs$264.75 million04/10/2024$12.15$11.67-3.95%$11.92$11.5295,672 shs$268.64 million04/09/2024$11.95$12.15+1.67%$12.16$11.9724,609 shs$279.69 million04/08/2024$11.93$11.95+0.17%$12.15$11.9247,059 shs$275.09 millionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$12.04$11.93-0.91%$12.14$11.8531,791 shs$274.63 million04/04/2024$12.16$12.04-0.99%$12.36$12.0064,190 shs$277.16 million04/03/2024$12.24$12.16-0.65%$12.30$12.1296,544 shs$279.92 million04/02/2024$12.37$12.24-1.05%$12.41$12.0971,275 shs$281.77 million04/01/2024$12.64$12.37-2.14%$12.73$12.2283,879 shs$284.78 million03/29/2024$12.64$12.64$12.80$12.3841,629 shs$290.97 million03/28/2024$12.48$12.64+1.28%$12.80$12.3841,629 shs$290.97 million03/27/2024$12.28$12.48+1.63%$12.55$12.2550,698 shs$287.29 million03/26/2024$12.29$12.28-0.08%$12.56$12.1167,856 shs$282.71 million03/25/2024$12.36$12.29-0.57%$12.55$12.2719,130 shs$282.92 million03/22/2024$12.67$12.36-2.45%$12.80$12.2849,885 shs$284.53 million03/21/2024$12.69$12.67-0.16%$12.96$12.56112,948 shs$291.69 million03/20/2024$12.26$12.69+3.51%$12.69$12.2053,896 shs$292.12 million03/19/2024$12.27$12.26-0.08%$12.41$12.2634,061 shs$282.23 million03/18/2024$12.55$12.27-2.23%$12.57$12.2741,384 shs$282.46 million03/15/2024$12.42$12.55+1.05%$12.60$12.32126,216 shs$288.90 million03/14/2024$12.90$12.42-3.72%$12.86$12.3360,792 shs$285.91 million03/13/2024$12.99$12.90-0.69%$13.09$12.8457,657 shs$296.96 million03/12/2024$13.06$12.99-0.54%$13.14$12.9633,253 shs$298.25 million03/11/2024$13.08$13.06-0.15%$13.20$13.0022,225 shs$299.86 million03/08/2024$13.10$13.08-0.15%$13.46$13.0529,874 shs$300.32 million03/07/2024$13.17$13.10-0.53%$13.49$13.0623,838 shs$300.72 million03/06/2024$13.36$13.17-1.42%$13.42$13.1150,626 shs$302.38 million03/05/2024$12.88$13.36+3.73%$13.54$12.8740,271 shs$306.75 million03/04/2024$13.11$12.88-1.75%$13.17$12.7148,560 shs$295.73 million03/01/2024$13.20$13.11-0.68%$13.15$12.8832,847 shs$301.01 million02/29/2024$13.02$13.20+1.38%$13.54$13.1629,762 shs$303.07 million Related Companies: SASR Stock Price Chart OCFC Stock Price Chart BFC Stock Price Chart FBMS Stock Price Chart AMTB Stock Price Chart DCOM Stock Price Chart CAC Stock Price Chart HAFC Stock Price Chart AROW Stock Price Chart SMBK Stock Price Chart Receive CARE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carter Bankshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CARE) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carter Bankshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.