NASDAQ:CARE Carter Bankshares (CARE) Stock Chart & Stock Price History $12.53 -0.09 (-0.71%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$12.49▼$12.9750-Day Range$12.53▼$16.5652-Week Range$12.35▼$18.83Volume75,627 shsAverage Volume62,278 shsMarket Capitalization$292.32 millionP/E Ratio5.83Dividend YieldN/APrice Target$18.17 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media Carter Bankshares Stock Price Performance5 Day Performance-2.72%1 Month Performance-12.74%3 Month Performance-15.28%6 Month Performance-9.79%Year-To-Date Performance-24.47%1 Year Performance-22.17% 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 CARE Stock Chart for Saturday, September, 30, 2023 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 Capitalization09/29/2023$12.62$12.53-0.71%$12.97$12.4975,616 shs$292.33 million09/28/2023$12.84$12.62-1.71%$12.95$12.6041,082 shs$294.43 million09/27/2023$12.74$12.84+0.78%$13.28$12.7771,654 shs$299.56 million09/26/2023$12.88$12.74-1.09%$12.90$12.6247,098 shs$297.22 million09/25/2023$12.88$12.88$12.98$12.7636,716 shs$300.49 million09/22/2023$12.92$12.88-0.31%$13.14$12.7935,774 shs$300.49 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$13.05$12.92-1.00%$13.09$12.8740,032 shs$301.42 million09/20/2023$13.13$13.05-0.61%$13.22$13.0243,277 shs$304.46 million09/19/2023$13.21$13.13-0.61%$13.24$13.0751,474 shs$306.32 million09/18/2023$13.66$13.21-3.29%$13.65$13.1049,277 shs$308.19 million09/15/2023$13.80$13.66-1.01%$13.85$13.6388,717 shs$318.69 million09/14/2023$13.47$13.80+2.45%$13.85$13.5749,910 shs$321.95 million09/13/2023$13.67$13.47-1.46%$13.72$13.4147,350 shs$314.26 million09/12/2023$13.70$13.67-0.22%$14.33$13.6461,093 shs$318.92 million09/11/2023$13.65$13.70+0.37%$14.43$13.6531,651 shs$319.62 million09/08/2023$13.88$13.65-1.66%$14.48$13.5666,255 shs$318.45 million09/07/2023$13.61$13.88+1.98%$14.09$13.60172,660 shs$323.82 million09/06/2023$13.88$13.61-1.95%$13.86$13.40107,306 shs$317.52 million09/05/2023$14.30$13.88-2.94%$14.24$13.8683,535 shs$323.82 million09/04/2023$14.30$14.30$14.45$14.26119,800 shs$333.62 million09/01/2023$14.31$14.30-0.07%$14.45$14.26119,836 shs$333.62 million08/31/2023$14.36$14.31-0.35%$14.40$14.25104,003 shs$333.85 million08/30/2023$14.19$14.36+1.20%$14.45$14.15136,780 shs$335.02 million08/29/2023$14.06$14.19+0.92%$14.23$14.04115,413 shs$331.05 million08/28/2023$14.00$14.06+0.43%$14.20$14.0276,789 shs$328.02 million08/25/2023$14.24$14.00-1.69%$14.30$13.9751,865 shs$326.62 million08/24/2023$14.17$14.24+0.49%$14.37$14.1562,610 shs$332.22 million08/23/2023$14.02$14.17+1.07%$14.21$14.00113,625 shs$330.59 million08/22/2023$14.18$14.02-1.13%$14.21$14.0199,851 shs$327.09 million08/21/2023$14.02$14.18+1.14%$14.23$14.0068,045 shs$330.82 million08/18/2023$14.13$14.02-0.78%$14.16$14.02116,204 shs$327.09 million08/17/2023$14.25$14.13-0.84%$14.45$14.0462,748 shs$329.65 million08/16/2023$14.28$14.25-0.21%$14.31$14.0389,249 shs$332.45 million08/15/2023$14.31$14.28-0.21%$14.56$14.14125,447 shs$333.15 million08/14/2023$14.73$14.31-2.85%$14.65$14.3081,842 shs$333.85 million08/11/2023$14.60$14.73+0.89%$14.77$14.5376,874 shs$343.65 million08/10/2023$14.52$14.60+0.55%$14.70$14.5266,479 shs$340.62 million08/09/2023$14.57$14.52-0.34%$14.67$14.5080,264 shs$338.75 million08/08/2023$14.74$14.57-1.15%$14.72$14.5270,119 shs$339.92 million08/07/2023$14.73$14.74+0.07%$14.77$14.5967,904 shs$343.88 million08/04/2023$14.81$14.73-0.54%$14.88$14.7048,407 shs$352.64 million08/03/2023$14.81$14.81$14.92$14.7061,130 shs$354.60 million08/02/2023$14.79$14.81+0.14%$14.99$14.6756,820 shs$354.55 million08/01/2023$14.69$14.79+0.68%$14.94$14.6171,515 shs$354.07 million07/31/2023$15.01$14.69-2.13%$15.09$14.63102,543 shs$351.68 million07/28/2023$15.73$15.01-4.55%$15.79$15.0070,184 shs$359.34 million07/27/2023$16.56$15.73-5.04%$16.33$15.72121,256 shs$376.46 million07/26/2023$16.08$16.56+2.99%$16.74$16.2331,940 shs$396.45 million07/25/2023$16.39$16.08-1.89%$16.43$16.0228,621 shs$384.96 million07/24/2023$16.08$16.39+1.93%$16.39$16.0035,115 shs$392.43 million07/21/2023$16.04$16.08+0.25%$16.18$15.9741,956 shs$385.00 million07/20/2023$15.93$16.04+0.69%$16.06$15.8430,956 shs$384.05 million07/19/2023$15.68$15.93+1.59%$16.00$15.6945,199 shs$381.41 million07/18/2023$15.12$15.68+3.70%$15.70$15.1189,141 shs$375.38 million07/17/2023$14.96$15.12+1.07%$15.20$14.9276,852 shs$361.97 million07/14/2023$15.12$14.96-1.06%$15.20$14.8525,063 shs$358.14 million07/13/2023$15.09$15.12+0.20%$15.40$15.0338,170 shs$361.97 million07/12/2023$15.18$15.09-0.59%$15.40$15.0656,518 shs$361.26 million07/11/2023$14.94$15.18+1.61%$15.22$14.8743,358 shs$363.41 million07/10/2023$14.88$14.94+0.40%$15.14$14.8754,598 shs$357.66 million07/07/2023$14.67$14.88+1.43%$15.02$14.72141,147 shs$356.23 million07/06/2023$14.78$14.67-0.74%$14.79$14.6074,544 shs$351.20 million07/05/2023$15.01$14.78-1.53%$15.00$14.7852,190 shs$353.83 million07/04/2023$15.01$15.01$15.11$14.7914,121 shs$359.38 million07/03/2023$14.79$15.01+1.49%$15.11$14.7913,921 shs$359.34 million06/30/2023$14.87$14.79-0.54%$14.98$14.7080,996 shs$354.07 million06/29/2023$14.83$14.87+0.27%$15.10$14.8135,308 shs$355.99 million Related Companies: AROW Stock Price Chart PFIS Stock Price Chart GNTY Stock Price Chart BCAL Stock Price Chart FLIC Stock Price Chart CBNK Stock Price Chart FISI Stock Price Chart FDBC Stock Price Chart FNLC Stock Price Chart NEWT 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 9/30/2023 by MarketBeat.com Staff 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.