Skip to main content
CARE logo

Carter Bankshares, Inc.

CARENASDAQFinancialsBanks - Regional

$30.21Today:- (-)1Y +65.47%

As of Oct 16, 2026 close

Market cap
$662.37M
P/E (TTM)
5.15
Forward P/E
2.59
Dividend yield
0.66%
52-week range
$16.78$36.06
Volume (live)
-
Avg. volume (3M)
226.94K

Carter Bankshares (CARE) Historical Stock Prices

Analyze Carter Bankshares (CARE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Carter Bankshares (CARE) Interactive Price Chart

Interactive historical price chart showing Carter Bankshares stock price movements and trends across multiple time periods.

Loading chart...

CARE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CARE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202630.3630.8130.1630.2130.21136.64K
Oct 15, 202630.2430.5830.0630.3130.31113.43K
Oct 14, 202629.6730.2329.6730.0330.03197.34K
Oct 13, 202630.5030.5830.0230.1930.19121.25K
Oct 12, 202630.1630.7230.1630.3030.30135.09K
Oct 9, 202630.4730.4730.1430.1630.16158.41K
Oct 8, 202630.0530.5629.9630.4730.47194.16K
Oct 7, 202630.1730.3429.9130.1930.19144.19K
Oct 6, 202630.4530.7730.3230.4630.46126.95K
Oct 5, 202630.6730.7030.4130.5530.55121.67K
Oct 2, 202630.7030.9830.4930.7530.75125.80K
Oct 1, 202629.7330.4529.3630.3630.36273.81K
Sep 30, 202630.0430.3229.6429.8929.89251.10K
Sep 29, 202629.6230.2129.4530.1230.12281.80K
Sep 28, 202630.3830.3829.6029.6629.66217.53K
Sep 25, 202630.1230.3429.8930.3130.31184.67K
Sep 24, 202629.9930.2129.9330.0730.07578.67K
Sep 23, 202630.1830.6629.8829.9329.93200.49K
Sep 22, 202630.9430.9530.0630.2830.28291.31K
Sep 21, 202630.7930.9530.5630.7030.70162.64K
Sep 18, 202630.1630.9129.8230.7930.79875.59K
Sep 17, 202630.7830.9630.2430.4730.47244.39K
Sep 16, 202631.1831.4929.9630.5830.58267.22K
Sep 15, 202631.0531.2830.8331.1931.19164.22K
Sep 14, 202631.2031.5131.0031.1431.14228.21K
Sep 11, 202631.9531.9531.1031.2331.23230.99K
Sep 10, 202631.3631.6530.8931.6031.60203.48K
Sep 9, 202631.1431.4230.0031.4031.40231.61K
Sep 8, 202631.7831.7831.3231.3631.36185.77K
Sep 4, 202631.4732.1031.4731.9831.98159.68K
Sep 3, 202631.7532.1231.6631.7731.77173.72K
Sep 2, 202630.8831.8030.7731.6131.61356.68K
Sep 1, 202631.0931.3830.6630.7730.77254.10K
Aug 31, 202631.5731.5731.0131.2431.24256.62K
Aug 28, 202632.0532.2931.3031.4731.47279.65K
Aug 27, 202631.4432.0930.9132.0532.05183.09K
Aug 26, 202631.4831.6131.2731.4931.49200.88K
Aug 25, 202631.3031.6030.9531.4031.40227.09K
Aug 24, 202631.1531.5731.0031.0631.06220.31K
Aug 21, 202631.3631.6530.7731.2531.25506.59K
Aug 20, 202630.7431.1530.4131.1531.15297.68K
Aug 19, 202631.7531.7530.8130.8630.86404.77K
Aug 18, 202631.9432.1631.3031.5331.53312.73K
Aug 17, 202632.5932.7531.9432.0332.03311.05K
Aug 14, 202632.5333.1032.5132.6832.68409.68K
Aug 13, 202632.4832.9932.2532.6832.68394.17K
Aug 12, 202631.8032.5331.7732.3432.34304.54K
Aug 11, 202631.7332.1931.2732.0132.01470.67K
Aug 10, 202632.6732.9631.6131.7231.72581.86K
Aug 7, 202633.7634.4932.8133.0032.90497.75K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.