-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
+0.27% -
3 MONTH PERFORMANCE
+8.37% -
6 MONTH PERFORMANCE
+44.27% -
YEAR-TO-DATE PERFORMANCE
+24.52% -
1 YEAR PERFORMANCE
+46.54%
Carter Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $17.69 | $17.97 (1.58%) | $18.07 | $17.69 | 51,200 | $410.19 M |
| 10/11/2024 | $17.35 | $17.75 (2.31%) | $17.87 | $17.35 | 50,700 | $405.17 M |
| 10/10/2024 | $17.08 | $17.22 (0.82%) | $17.24 | $16.97 | 32,600 | $393.07 M |
| 10/09/2024 | $17.12 | $17.23 (0.64%) | $17.44 | $17.06 | 27,148 | $393.30 M |
| 10/08/2024 | $17.13 | $17.15 (0.12%) | $17.30 | $17.12 | 41,400 | $391.47 M |
| 10/07/2024 | $17.07 | $17.13 (0.35%) | $17.24 | $17.00 | 37,200 | $391.02 M |
| 10/04/2024 | $17.28 | $17.07 (-1.22%) | $17.28 | $17.01 | 29,300 | $389.65 M |
| 10/03/2024 | $17.14 | $17.01 (-0.76%) | $17.20 | $16.94 | 37,700 | $388.28 M |
| 10/02/2024 | $17.17 | $17.15 (-0.12%) | $17.38 | $17.10 | 81,000 | $391.47 M |
| 10/01/2024 | $17.33 | $17.04 (-1.67%) | $17.33 | $16.96 | 71,400 | $388.96 M |
| 09/30/2024 | $17.22 | $17.39 (0.99%) | $17.47 | $17.12 | 27,540 | $396.95 M |
| 09/27/2024 | $17.50 | $17.22 (-1.6%) | $17.50 | $17.22 | 47,300 | $393.07 M |
| 09/26/2024 | $17.60 | $17.42 (-1.02%) | $17.68 | $17.30 | 51,000 | $397.64 M |
| 09/25/2024 | $17.37 | $17.38 (0.06%) | $17.47 | $17.05 | 61,910 | $396.72 M |
| 09/24/2024 | $17.60 | $17.40 (-1.14%) | $17.63 | $17.39 | 46,200 | $397.18 M |
| 09/23/2024 | $17.72 | $17.53 (-1.07%) | $17.76 | $17.44 | 31,500 | $400.15 M |
| 09/20/2024 | $18.01 | $17.68 (-1.83%) | $18.18 | $17.55 | 248,920 | $403.57 M |
| 09/19/2024 | $18.13 | $18.18 (0.28%) | $18.24 | $17.75 | 144,146 | $414.99 M |
| 09/18/2024 | $17.56 | $17.75 (1.08%) | $18.30 | $17.40 | 135,447 | $405.17 M |
| 09/17/2024 | $17.85 | $17.60 (-1.4%) | $18.03 | $17.59 | 54,730 | $401.75 M |
| 09/16/2024 | $17.46 | $17.65 (1.09%) | $17.82 | $17.36 | 47,812 | $402.89 M |
| 09/13/2024 | $17.35 | $17.41 (0.35%) | $17.81 | $17.31 | 99,402 | $397.41 M |
| 09/12/2024 | $17.35 | $17.25 (-0.58%) | $17.38 | $17.15 | 45,926 | $393.76 M |
| 09/11/2024 | $17.12 | $17.27 (0.88%) | $17.31 | $16.86 | 79,100 | $394.21 M |
| 09/10/2024 | $17.01 | $17.32 (1.82%) | $17.34 | $16.80 | 71,547 | $395.36 M |
| 09/09/2024 | $16.78 | $17.01 (1.37%) | $17.20 | $16.78 | 70,237 | $388.28 M |
| 09/06/2024 | $17.03 | $16.75 (-1.64%) | $17.15 | $16.73 | 105,435 | $382.34 M |
| 09/05/2024 | $17.00 | $17.02 (0.12%) | $17.09 | $16.87 | 47,900 | $388.51 M |
| 09/04/2024 | $17.25 | $16.87 (-2.2%) | $17.25 | $16.80 | 151,300 | $385.08 M |
| 09/03/2024 | $17.20 | $17.07 (-0.76%) | $17.35 | $16.99 | 55,100 | $389.65 M |
| 08/30/2024 | $17.17 | $17.30 (0.76%) | $17.34 | $16.99 | 35,500 | $394.90 M |
| 08/29/2024 | $17.15 | $17.19 (0.23%) | $17.32 | $16.95 | 45,747 | $392.39 M |
| 08/28/2024 | $16.78 | $16.94 (0.95%) | $17.03 | $16.78 | 41,900 | $386.68 M |
| 08/27/2024 | $17.10 | $16.85 (-1.46%) | $17.19 | $16.85 | 37,200 | $384.63 M |
| 08/26/2024 | $17.28 | $17.23 (-0.29%) | $17.45 | $17.05 | 69,600 | $393.30 M |
| 08/23/2024 | $16.25 | $17.20 (5.85%) | $17.26 | $16.20 | 131,600 | $392.62 M |