Free Trial

Carter Bankshares (CARE) Stock Chart & Stock Price History

→ War Over Taiwan? Protect Your Wealth NOW (From Behind the Markets) (Ad)
Free CARE Stock Alerts
$12.10
+0.39 (+3.33%)
(As of 01:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Carter Bankshares Stock Price Performance

5 Day
Performance
+5.86%
1 Month
Performance
-1.47%
3 Month
Performance
-19.17%
6 Month
Performance
+9.01%
Year-To-Date
Performance
-19.17%
1 Year
Performance
-5.02%
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

Ad Behind the Markets
War Over Taiwan? Protect Your Wealth NOW
With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.
Access my report now >>>

CARE Stock Chart for Friday, April, 26, 2024

CARE Chart by TradingView

Carter Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$11.54$11.71
+1.47%		$12.03$11.54179,823 shs$269.59 million
04/24/2024$11.55$11.54
-0.09%		$11.80$11.4154,766 shs$265.65 million
04/23/2024$11.60$11.55
-0.43%		$11.85$11.49112,745 shs$265.88 million
04/22/2024$11.43$11.60
+1.49%		$11.67$11.4336,917 shs$267.03 million
04/19/2024$11.12$11.43
+2.79%		$11.55$11.0574,783 shs$263.12 million
04/18/2024$11.01$11.12
+1.00%		$11.16$10.9561,145 shs$255.98 million
04/17/2024$11.15$11.01
-1.26%		$11.30$10.9751,725 shs$253.45 million
04/16/2024$11.33$11.15
-1.59%		$11.34$11.0437,022 shs$256.67 million
04/15/2024$11.46$11.33
-1.13%		$11.60$11.2942,224 shs$260.82 million
04/12/2024$11.50$11.46
-0.35%		$11.49$11.3129,909 shs$263.81 million
04/11/2024$11.67$11.50
-1.46%		$11.70$11.4484,485 shs$264.75 million
04/10/2024$12.15$11.67
-3.95%		$11.92$11.5295,672 shs$268.64 million
04/09/2024$11.95$12.15
+1.67%		$12.16$11.9724,609 shs$279.69 million
04/08/2024$11.93$11.95
+0.17%		$12.15$11.9247,059 shs$275.09 million
04/05/2024$12.04$11.93
-0.91%		$12.14$11.8531,791 shs$274.63 million
04/04/2024$12.16$12.04
-0.99%		$12.36$12.0064,190 shs$277.16 million
04/03/2024$12.24$12.16
-0.65%		$12.30$12.1296,544 shs$279.92 million
04/02/2024$12.37$12.24
-1.05%		$12.41$12.0971,275 shs$281.77 million
04/01/2024$12.64$12.37
-2.14%		$12.73$12.2283,879 shs$284.78 million
03/29/2024$12.64$12.64$12.80$12.3841,629 shs$290.97 million
03/28/2024$12.48$12.64
+1.28%		$12.80$12.3841,629 shs$290.97 million
03/27/2024$12.28$12.48
+1.63%		$12.55$12.2550,698 shs$287.29 million
03/26/2024$12.29$12.28
-0.08%		$12.56$12.1167,856 shs$282.71 million
03/25/2024$12.36$12.29
-0.57%		$12.55$12.2719,130 shs$282.92 million
03/22/2024$12.67$12.36
-2.45%		$12.80$12.2849,885 shs$284.53 million
03/21/2024$12.69$12.67
-0.16%		$12.96$12.56112,948 shs$291.69 million
03/20/2024$12.26$12.69
+3.51%		$12.69$12.2053,896 shs$292.12 million
03/19/2024$12.27$12.26
-0.08%		$12.41$12.2634,061 shs$282.23 million
03/18/2024$12.55$12.27
-2.23%		$12.57$12.2741,384 shs$282.46 million
03/15/2024$12.42$12.55
+1.05%		$12.60$12.32126,216 shs$288.90 million
03/14/2024$12.90$12.42
-3.72%		$12.86$12.3360,792 shs$285.91 million
03/13/2024$12.99$12.90
-0.69%		$13.09$12.8457,657 shs$296.96 million
03/12/2024$13.06$12.99
-0.54%		$13.14$12.9633,253 shs$298.25 million
03/11/2024$13.08$13.06
-0.15%		$13.20$13.0022,225 shs$299.86 million
03/08/2024$13.10$13.08
-0.15%		$13.46$13.0529,874 shs$300.32 million
03/07/2024$13.17$13.10
-0.53%		$13.49$13.0623,838 shs$300.72 million
03/06/2024$13.36$13.17
-1.42%		$13.42$13.1150,626 shs$302.38 million
03/05/2024$12.88$13.36
+3.73%		$13.54$12.8740,271 shs$306.75 million
03/04/2024$13.11$12.88
-1.75%		$13.17$12.7148,560 shs$295.73 million
03/01/2024$13.20$13.11
-0.68%		$13.15$12.8832,847 shs$301.01 million
War Over Taiwan? Protect Your Wealth NOW (Ad)

With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.

Access my report now >>>
02/29/2024$13.02$13.20
+1.38%		$13.54$13.1629,762 shs$303.07 million
02/28/2024$13.22$13.02
-1.51%		$13.26$13.0224,188 shs$298.94 million
02/27/2024$13.19$13.22
+0.23%		$13.49$13.1447,908 shs$303.53 million
02/26/2024$13.55$13.19
-2.66%		$14.13$13.1648,983 shs$302.84 million
02/23/2024$13.60$13.55
-0.37%		$13.95$13.4744,654 shs$311.11 million
02/22/2024$13.86$13.60
-1.88%		$14.00$13.4866,736 shs$312.20 million
02/21/2024$13.83$13.86
+0.22%		$13.95$13.6746,445 shs$318.23 million
02/20/2024$13.91$13.83
-0.58%		$13.98$13.7024,669 shs$317.54 million
02/19/2024$13.91$13.91$14.06$13.8044,300 shs$319.37 million
02/16/2024$14.00$13.91
-0.64%		$14.06$13.8044,314 shs$319.37 million
02/15/2024$13.78$14.00
+1.60%		$14.19$13.7985,449 shs$321.44 million
02/14/2024$13.43$13.78
+2.61%		$13.82$13.3738,055 shs$316.39 million
02/13/2024$14.26$13.43
-5.82%		$14.05$13.3489,826 shs$308.35 million
02/12/2024$14.05$14.26
+1.49%		$14.43$14.0559,833 shs$327.35 million
02/09/2024$13.69$14.05
+2.63%		$14.15$13.6548,726 shs$322.59 million
02/08/2024$13.42$13.69
+2.01%		$13.73$13.3933,118 shs$314.32 million
02/07/2024$13.51$13.42
-0.67%		$13.55$12.9668,332 shs$308.12 million
02/06/2024$13.87$13.51
-2.60%		$14.09$13.40106,006 shs$310.19 million
02/05/2024$14.21$13.87
-2.39%		$14.37$13.8658,988 shs$318.46 million
02/02/2024$14.44$14.21
-1.59%		$14.80$14.1764,315 shs$326.26 million
02/01/2024$14.46$14.44
-0.14%		$14.76$14.0177,390 shs$331.54 million
01/31/2024$15.07$14.46
-4.05%		$15.10$14.4672,764 shs$332.00 million
01/30/2024$15.27$15.07
-1.31%		$15.44$15.0638,775 shs$346.01 million
01/29/2024$14.97$15.27
+2.00%		$15.28$14.9354,382 shs$350.60 million
01/26/2024$15.19$14.97
-1.45%		$15.49$14.7974,498 shs$343.71 million
01/25/2024$14.33$15.19
+6.00%		$15.50$13.69264,536 shs$348.76 million

Related Companies:
This page (NASDAQ:CARE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals