5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
-5.65%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
+7.15%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
+25.31%
Carter Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $17.53 | $17.38 (-0.86%) | $17.63 | $17.31 | 20,940 | $395.23 M |
| 01/14/2025 | $16.44 | $17.03 (3.59%) | $17.03 | $16.41 | 58,422 | $388.84 M |
| 01/13/2025 | $16.11 | $16.39 (1.74%) | $16.45 | $16.04 | 72,314 | $374.23 M |
| 01/10/2025 | $16.71 | $16.25 (-2.75%) | $16.71 | $16.00 | 89,229 | $371.03 M |
| 01/08/2025 | $17.10 | $17.01 (-0.53%) | $17.15 | $16.77 | 57,200 | $388.38 M |
| 01/07/2025 | $17.24 | $17.09 (-0.87%) | $17.33 | $16.89 | 82,300 | $390.21 M |
| 01/06/2025 | $17.42 | $17.21 (-1.21%) | $17.74 | $17.21 | 45,212 | $392.95 M |
| 01/03/2025 | $17.20 | $17.42 (1.28%) | $17.45 | $17.01 | 51,900 | $397.74 M |
| 01/02/2025 | $17.64 | $17.23 (-2.32%) | $17.81 | $17.23 | 73,739 | $393.41 M |
| 12/31/2024 | $17.81 | $17.59 (-1.24%) | $17.87 | $17.47 | 34,919 | $401.63 M |
| 12/30/2024 | $17.47 | $17.68 (1.2%) | $17.78 | $17.45 | 64,900 | $403.68 M |
| 12/27/2024 | $17.74 | $17.61 (-0.73%) | $17.95 | $17.50 | 38,803 | $402.08 M |
| 12/26/2024 | $17.62 | $17.87 (1.42%) | $17.93 | $17.55 | 27,418 | $408.02 M |
| 12/24/2024 | $17.56 | $17.76 (1.14%) | $17.82 | $17.51 | 17,617 | $405.51 M |
| 12/23/2024 | $17.60 | $17.60 (0%) | $17.79 | $17.49 | 49,339 | $401.85 M |
| 12/20/2024 | $17.00 | $17.68 (4%) | $17.72 | $17.00 | 159,940 | $403.68 M |
| 12/19/2024 | $17.52 | $17.17 (-2%) | $17.85 | $17.01 | 271,414 | $392.04 M |
| 12/18/2024 | $18.52 | $17.44 (-5.83%) | $18.57 | $17.11 | 123,700 | $398.20 M |
| 12/17/2024 | $18.45 | $18.48 (0.16%) | $18.70 | $18.30 | 64,600 | $421.95 M |
| 12/16/2024 | $18.42 | $18.50 (0.43%) | $18.59 | $18.27 | 52,740 | $422.40 M |
| 12/13/2024 | $18.80 | $18.42 (-2.02%) | $18.86 | $18.37 | 27,401 | $420.58 M |
| 12/12/2024 | $19.21 | $18.78 (-2.24%) | $19.31 | $18.66 | 55,400 | $428.80 M |
| 12/11/2024 | $19.26 | $19.30 (0.21%) | $19.47 | $19.11 | 59,032 | $440.67 M |
| 12/10/2024 | $19.03 | $19.07 (0.21%) | $19.24 | $18.79 | 80,000 | $435.42 M |
| 12/09/2024 | $18.96 | $18.87 (-0.47%) | $19.11 | $18.82 | 64,005 | $430.85 M |
| 12/06/2024 | $19.17 | $19.00 (-0.89%) | $19.22 | $18.81 | 37,917 | $433.82 M |
| 12/05/2024 | $18.87 | $19.08 (1.11%) | $19.15 | $18.75 | 62,400 | $435.65 M |
| 12/04/2024 | $18.44 | $18.84 (2.17%) | $18.92 | $18.44 | 77,402 | $430.17 M |
| 12/03/2024 | $18.83 | $18.52 (-1.65%) | $18.83 | $18.30 | 221,800 | $422.86 M |
| 12/02/2024 | $18.79 | $18.75 (-0.21%) | $18.89 | $18.47 | 40,332 | $428.11 M |
| 11/29/2024 | $18.76 | $18.68 (-0.43%) | $18.90 | $18.38 | 39,721 | $426.51 M |
| 11/27/2024 | $18.98 | $18.71 (-1.42%) | $19.04 | $18.68 | 51,726 | $427.20 M |
| 11/26/2024 | $18.90 | $18.84 (-0.32%) | $19.01 | $18.39 | 61,748 | $430.17 M |
| 11/25/2024 | $18.91 | $18.95 (0.21%) | $19.31 | $18.67 | 141,000 | $432.68 M |
| 11/22/2024 | $18.98 | $18.65 (-1.74%) | $18.99 | $17.99 | 325,639 | $425.83 M |
| 11/21/2024 | $18.75 | $18.84 (0.48%) | $18.94 | $18.68 | 61,700 | $430.17 M |
| 11/20/2024 | $18.72 | $18.69 (-0.16%) | $18.76 | $18.43 | 106,537 | $426.74 M |
| 11/19/2024 | $18.55 | $18.71 (0.86%) | $18.85 | $18.48 | 44,604 | $427.20 M |
| 11/18/2024 | $19.13 | $18.79 (-1.78%) | $19.20 | $18.68 | 70,700 | $429.02 M |
| 11/15/2024 | $19.46 | $19.04 (-2.16%) | $19.55 | $19.04 | 63,200 | $434.73 M |
| 11/14/2024 | $19.71 | $19.46 (-1.27%) | $19.81 | $19.20 | 54,325 | $444.32 M |
| 11/13/2024 | $20.25 | $19.56 (-3.41%) | $20.37 | $19.50 | 73,637 | $446.61 M |
| 11/12/2024 | $20.30 | $20.01 (-1.43%) | $20.40 | $20.01 | 58,800 | $456.88 M |
| 11/11/2024 | $19.80 | $20.30 (2.53%) | $20.38 | $19.63 | 95,300 | $463.50 M |
| 11/08/2024 | $19.53 | $19.53 (0%) | $19.69 | $19.45 | 40,400 | $445.92 M |
| 11/07/2024 | $19.95 | $19.37 (-2.91%) | $20.00 | $19.32 | 78,600 | $442.27 M |
| 11/06/2024 | $19.00 | $20.00 (5.26%) | $20.37 | $18.50 | 240,100 | $456.65 M |
| 11/05/2024 | $18.08 | $18.03 (-0.28%) | $18.17 | $17.96 | 53,413 | $411.67 M |
| 11/04/2024 | $18.03 | $17.81 (-1.22%) | $18.08 | $17.74 | 47,400 | $406.65 M |
| 11/01/2024 | $18.52 | $18.01 (-2.75%) | $18.64 | $17.97 | 45,945 | $411.22 M |
| 10/31/2024 | $18.67 | $18.40 (-1.45%) | $18.91 | $18.39 | 47,600 | $420.12 M |
| 10/30/2024 | $18.45 | $18.60 (0.81%) | $19.00 | $18.31 | 64,500 | $424.69 M |
| 10/29/2024 | $18.55 | $18.47 (-0.43%) | $18.68 | $18.42 | 31,200 | $421.72 M |
| 10/28/2024 | $18.46 | $18.58 (0.65%) | $18.63 | $18.38 | 53,145 | $424.23 M |
| 10/25/2024 | $18.60 | $18.22 (-2.04%) | $18.60 | $18.08 | 38,826 | $416.01 M |
| 10/24/2024 | $18.43 | $18.29 (-0.76%) | $18.74 | $18.25 | 43,800 | $417.61 M |
| 10/23/2024 | $18.39 | $18.59 (1.09%) | $18.63 | $18.25 | 54,600 | $424.46 M |
| 10/22/2024 | $18.16 | $18.39 (1.27%) | $18.42 | $18.10 | 28,623 | $419.89 M |
| 10/21/2024 | $18.51 | $18.12 (-2.11%) | $18.60 | $18.03 | 54,127 | $413.73 M |
| 10/18/2024 | $18.80 | $18.56 (-1.28%) | $18.80 | $18.50 | 61,542 | $423.66 M |
| 10/17/2024 | $18.54 | $18.84 (1.62%) | $18.84 | $18.50 | 54,132 | $430.05 M |
| 10/16/2024 | $18.36 | $18.48 (0.65%) | $18.57 | $18.07 | 79,842 | $421.83 M |
| 10/15/2024 | $18.00 | $18.17 (0.94%) | $18.45 | $18.00 | 83,744 | $414.76 M |