5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-12.42%
6 MONTH PERFORMANCE
+16.76%
YEAR-TO-DATE PERFORMANCE
+52.03%
1 YEAR PERFORMANCE
+73.48%
Carter Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $29.20 | $29.89 (2.36%) | $30.22 | $29.20 | 228.02 K | $652.76 M |
| 10/28/2026 | $30.36 | $30.22 (-0.46%) | $30.38 | $29.88 | 135.15 K | $659.96 M |
| 10/27/2026 | $31.05 | $30.32 (-2.35%) | $31.05 | $30.24 | 117.81 K | $662.15 M |
| 10/26/2026 | $30.53 | $30.88 (1.15%) | $30.97 | $30.47 | 174.93 K | $674.38 M |
| 10/23/2026 | $30.45 | $30.57 (0.39%) | $30.76 | $30.26 | 169.90 K | $667.61 M |
| 10/22/2026 | $30.32 | $30.70 (1.25%) | $30.89 | $30.11 | 180.10 K | $670.45 M |
| 10/21/2026 | $30.35 | $30.37 (0.07%) | $30.44 | $30.11 | 128.34 K | $663.24 M |
| 10/20/2026 | $29.85 | $30.18 (1.11%) | $30.72 | $29.76 | 160.02 K | $659.09 M |
| 10/19/2026 | $30.22 | $29.75 (-1.56%) | $30.33 | $29.65 | 174.45 K | $649.70 M |
| 10/16/2026 | $30.36 | $30.21 (-0.49%) | $30.81 | $30.16 | 136.64 K | $659.75 M |
| 10/15/2026 | $30.24 | $30.31 (0.23%) | $30.58 | $30.06 | 113.43 K | $661.93 M |
| 10/14/2026 | $29.67 | $30.03 (1.21%) | $30.23 | $29.67 | 197.35 K | $655.81 M |
| 10/13/2026 | $30.50 | $30.19 (-1.02%) | $30.58 | $30.02 | 121.25 K | $659.31 M |
| 10/12/2026 | $30.16 | $30.30 (0.46%) | $30.72 | $30.16 | 135.10 K | $661.71 M |
| 10/09/2026 | $30.47 | $30.16 (-1.02%) | $30.47 | $30.14 | 158.41 K | $658.65 M |
| 10/08/2026 | $30.05 | $30.47 (1.4%) | $30.56 | $29.96 | 194.20 K | $665.42 M |
| 10/07/2026 | $30.17 | $30.19 (0.07%) | $30.34 | $29.92 | 144.20 K | $659.31 M |
| 10/06/2026 | $30.45 | $30.46 (0.03%) | $30.77 | $30.33 | 128.02 K | $665.21 M |
| 10/05/2026 | $30.67 | $30.55 (-0.39%) | $30.71 | $30.41 | 121.70 K | $667.17 M |
| 10/02/2026 | $30.70 | $30.75 (0.16%) | $30.99 | $30.49 | 125.80 K | $671.54 M |
| 10/01/2026 | $29.73 | $30.36 (2.12%) | $30.45 | $29.36 | 273.81 K | $663.02 M |
| 09/30/2026 | $30.04 | $29.89 (-0.5%) | $30.32 | $29.65 | 251.10 K | $652.76 M |
| 09/29/2026 | $29.62 | $30.12 (1.69%) | $30.21 | $29.45 | 281.80 K | $657.78 M |
| 09/28/2026 | $30.38 | $29.66 (-2.37%) | $30.38 | $29.60 | 217.53 K | $647.73 M |
| 09/25/2026 | $30.12 | $30.31 (0.63%) | $30.35 | $29.89 | 184.70 K | $661.93 M |
| 09/24/2026 | $29.99 | $30.07 (0.27%) | $30.21 | $29.93 | 578.70 K | $656.69 M |
| 09/23/2026 | $30.18 | $29.93 (-0.83%) | $30.66 | $29.88 | 200.50 K | $653.63 M |
| 09/22/2026 | $30.94 | $30.28 (-2.13%) | $30.95 | $30.06 | 291.31 K | $661.27 M |
| 09/21/2026 | $30.79 | $30.70 (-0.29%) | $30.95 | $30.56 | 162.64 K | $670.45 M |
| 09/18/2026 | $30.16 | $30.79 (2.09%) | $30.91 | $29.82 | 875.60 K | $672.41 M |
| 09/17/2026 | $30.78 | $30.47 (-1.01%) | $30.96 | $30.24 | 244.40 K | $665.42 M |
| 09/16/2026 | $31.18 | $30.58 (-1.92%) | $31.49 | $29.96 | 267.22 K | $667.83 M |
| 09/15/2026 | $31.05 | $31.19 (0.45%) | $31.28 | $30.83 | 164.22 K | $681.15 M |
| 09/14/2026 | $31.20 | $31.14 (-0.19%) | $31.51 | $31.01 | 228.21 K | $680.06 M |
| 09/11/2026 | $31.95 | $31.23 (-2.25%) | $31.95 | $31.10 | 231.00 K | $682.02 M |
| 09/10/2026 | $31.36 | $31.60 (0.77%) | $31.65 | $30.89 | 203.50 K | $690.10 M |
| 09/09/2026 | $31.14 | $31.40 (0.83%) | $31.42 | $30.00 | 231.61 K | $685.73 M |
| 09/08/2026 | $31.78 | $31.36 (-1.32%) | $31.78 | $31.32 | 185.80 K | $684.86 M |
| 09/04/2026 | $31.47 | $31.98 (1.62%) | $32.10 | $31.47 | 159.70 K | $698.40 M |
| 09/03/2026 | $31.75 | $31.77 (0.06%) | $32.12 | $31.66 | 173.72 K | $693.81 M |
| 09/02/2026 | $30.88 | $31.61 (2.36%) | $31.80 | $30.77 | 356.70 K | $690.32 M |
| 09/01/2026 | $31.09 | $30.77 (-1.03%) | $31.38 | $30.67 | 254.10 K | $671.98 M |
| 08/31/2026 | $31.57 | $31.24 (-1.05%) | $31.57 | $31.01 | 256.62 K | $682.24 M |
| 08/28/2026 | $32.05 | $31.47 (-1.81%) | $32.29 | $31.31 | 279.70 K | $687.26 M |
| 08/27/2026 | $31.44 | $32.05 (1.94%) | $32.09 | $30.91 | 183.10 K | $699.93 M |
| 08/26/2026 | $31.48 | $31.49 (0.03%) | $31.61 | $31.27 | 200.90 K | $687.70 M |
| 08/25/2026 | $31.30 | $31.40 (0.32%) | $31.60 | $30.95 | 227.10 K | $685.73 M |
| 08/24/2026 | $31.15 | $31.06 (-0.29%) | $31.57 | $31.00 | 220.31 K | $678.31 M |
| 08/21/2026 | $31.36 | $31.25 (-0.35%) | $31.65 | $30.78 | 506.60 K | $682.46 M |
| 08/20/2026 | $30.74 | $31.15 (1.33%) | $31.15 | $30.41 | 297.70 K | $680.27 M |
| 08/19/2026 | $31.75 | $30.86 (-2.8%) | $31.75 | $30.81 | 404.80 K | $673.94 M |
| 08/18/2026 | $31.94 | $31.53 (-1.28%) | $32.16 | $31.30 | 312.73 K | $688.57 M |
| 08/17/2026 | $32.59 | $32.03 (-1.72%) | $32.75 | $31.94 | 311.05 K | $699.49 M |
| 08/14/2026 | $32.53 | $32.68 (0.46%) | $33.10 | $32.51 | 409.70 K | $713.69 M |
| 08/13/2026 | $32.48 | $32.68 (0.62%) | $32.99 | $32.25 | 394.20 K | $713.69 M |
| 08/12/2026 | $31.80 | $32.34 (1.7%) | $32.53 | $31.77 | 304.54 K | $706.26 M |
| 08/11/2026 | $31.73 | $32.01 (0.88%) | $32.19 | $31.27 | 470.70 K | $699.06 M |
| 08/10/2026 | $32.67 | $31.72 (-2.91%) | $32.96 | $31.62 | 581.86 K | $692.72 M |
| 08/07/2026 | $33.76 | $33.00 (-2.25%) | $34.49 | $32.81 | 497.75 K | $720.68 M |
| 08/06/2026 | $35.15 | $33.90 (-3.56%) | $35.31 | $33.87 | 542.60 K | $740.33 M |
| 08/05/2026 | $36.00 | $35.11 (-2.47%) | $36.01 | $34.88 | 372.20 K | $766.75 M |
| 08/04/2026 | $35.41 | $35.72 (0.88%) | $36.06 | $35.13 | 435.52 K | $780.08 M |
| 08/03/2026 | $34.76 | $35.43 (1.93%) | $35.52 | $34.76 | 544.82 K | $773.74 M |
| 07/31/2026 | $34.11 | $34.58 (1.38%) | $34.65 | $33.40 | 478.32 K | $755.18 M |
| 07/30/2026 | $34.81 | $34.13 (-1.95%) | $34.93 | $34.07 | 441.70 K | $745.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
