Free Trial

Carter Bankshares (CARE) Stock Chart & Stock Price History

Carter Bankshares logo
$15.40 +0.09 (+0.59%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$15.40 -0.01 (-0.03%)
As of 04:19 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Carter Bankshares Stock Price Performance

5 Day
Performance
+0.59%
1 Month
Performance
-4.58%
3 Month
Performance
-12.60%
6 Month
Performance
-14.49%
Year-To-Date
Performance
-12.45%
1 Year
Performance
+19.84%
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.

CARE Stock Chart for Friday, May, 2, 2025

Carter Bankshares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$15.31$15.40
+0.59%
$15.57$15.0448,131 shs$356.22 million
04/30/2025$15.57$15.31
-1.67%
$15.45$14.9866,486 shs$354.14 million
04/29/2025$15.43$15.57
+0.91%
$15.58$15.3543,281 shs$360.15 million
04/28/2025$15.31$15.43
+0.78%
$15.58$15.2952,856 shs$356.91 million
04/25/2025$15.69$15.31
-2.42%
$15.60$15.2641,551 shs$354.14 million
04/24/2025$15.34$15.69
+2.28%
$16.05$15.5360,337 shs$362.93 million
04/23/2025$15.27$15.34
+0.46%
$15.76$15.2347,253 shs$354.83 million
04/22/2025$14.78$15.27
+3.32%
$15.45$14.8548,319 shs$353.21 million
04/21/2025$14.82$14.78
-0.27%
$14.86$14.5857,163 shs$341.88 million
04/18/2025$14.82$14.82$14.92$14.6552,874 shs$342.80 million
04/17/2025$14.68$14.82
+0.95%
$14.92$14.6552,874 shs$342.80 million
04/16/2025$14.50$14.68
+1.24%
$14.84$14.4360,694 shs$339.56 million
04/15/2025$14.08$14.50
+2.98%
$14.68$14.0860,076 shs$335.40 million
04/14/2025$13.85$14.08
+1.66%
$14.88$13.76105,528 shs$325.68 million
04/11/2025$14.00$13.85
-1.07%
$14.19$13.6185,481 shs$320.36 million
04/10/2025$15.00$14.00
-6.67%
$14.96$13.65107,215 shs$323.83 million
04/09/2025$14.28$15.00
+5.04%
$15.22$13.81144,577 shs$346.97 million
04/09/2025$14.28$15.00
+5.04%
$15.22$13.81144,577 shs$346.97 million
04/08/2025$14.34$14.28
-0.42%
$14.91$14.0984,151 shs$330.31 million
04/08/2025$14.34$14.28
-0.42%
$14.91$14.0984,151 shs$330.31 million
04/07/2025$14.59$14.34
-1.71%
$14.91$13.68208,959 shs$331.70 million
04/04/2025$14.92$14.59
-2.21%
$14.67$14.0588,281 shs$337.48 million
04/03/2025$16.14$14.92
-7.56%
$15.84$14.8877,830 shs$345.12 million
04/02/2025$16.05$16.14
+0.56%
$16.22$15.8865,894 shs$373.33 million
04/01/2025$16.18$16.05
-0.80%
$16.27$15.9440,728 shs$371.25 million

This page (NASDAQ:CARE) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners