5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
+6.82%
3 MONTH PERFORMANCE
-4.03%
6 MONTH PERFORMANCE
-11.94%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
+29.02%
Carter Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.40 | $16.45 (0.3%) | $16.56 | $16.37 | 89.60 K | $376.27 M |
| 05/29/2025 | $16.31 | $16.44 (0.8%) | $16.51 | $16.31 | 68.95 K | $376.05 M |
| 05/28/2025 | $16.50 | $16.31 (-1.15%) | $16.56 | $16.31 | 90.70 K | $373.07 M |
| 05/27/2025 | $16.07 | $16.47 (2.49%) | $16.54 | $16.07 | 86.62 K | $376.73 M |
| 05/23/2025 | $15.80 | $16.00 (1.27%) | $16.10 | $15.80 | 85.32 K | $365.98 M |
| 05/22/2025 | $15.77 | $15.97 (1.27%) | $16.25 | $15.76 | 97.40 K | $365.29 M |
| 05/21/2025 | $15.84 | $15.86 (0.13%) | $16.05 | $15.81 | 78.02 K | $362.78 M |
| 05/20/2025 | $15.58 | $15.99 (2.63%) | $16.13 | $15.55 | 104.44 K | $365.75 M |
| 05/19/2025 | $15.40 | $15.61 (1.36%) | $15.65 | $15.40 | 25.30 K | $357.06 M |
| 05/16/2025 | $15.68 | $15.58 (-0.64%) | $15.68 | $15.52 | 58.20 K | $356.37 M |
| 05/15/2025 | $15.78 | $15.70 (-0.51%) | $15.78 | $15.64 | 31.42 K | $359.12 M |
| 05/14/2025 | $15.70 | $15.68 (-0.13%) | $15.80 | $15.63 | 52.20 K | $358.66 M |
| 05/13/2025 | $15.93 | $15.73 (-1.26%) | $15.93 | $15.68 | 39.24 K | $359.80 M |
| 05/12/2025 | $16.00 | $15.76 (-1.5%) | $16.18 | $15.70 | 86.90 K | $360.49 M |
| 05/09/2025 | $15.85 | $15.62 (-1.45%) | $15.85 | $15.54 | 32.50 K | $357.29 M |
| 05/08/2025 | $15.59 | $15.81 (1.41%) | $15.84 | $15.55 | 146.51 K | $361.63 M |
| 05/07/2025 | $15.76 | $15.50 (-1.65%) | $15.76 | $15.37 | 57.23 K | $354.54 M |
| 05/06/2025 | $15.50 | $15.54 (0.26%) | $15.69 | $15.48 | 34.61 K | $355.46 M |
| 05/05/2025 | $15.60 | $15.56 (-0.26%) | $15.73 | $15.56 | 47.44 K | $355.92 M |
| 05/02/2025 | $15.57 | $15.68 (0.71%) | $15.79 | $15.57 | 44.10 K | $358.66 M |
| 05/01/2025 | $15.22 | $15.40 (1.18%) | $15.57 | $15.04 | 48.13 K | $352.26 M |
| 04/30/2025 | $15.35 | $15.31 (-0.26%) | $15.45 | $14.98 | 66.50 K | $350.20 M |
| 04/29/2025 | $15.36 | $15.57 (1.37%) | $15.58 | $15.35 | 43.30 K | $356.15 M |
| 04/28/2025 | $15.29 | $15.43 (0.92%) | $15.58 | $15.29 | 52.90 K | $352.94 M |
| 04/25/2025 | $15.48 | $15.31 (-1.1%) | $15.60 | $15.26 | 41.60 K | $349.33 M |
| 04/24/2025 | $16.05 | $15.69 (-2.24%) | $16.05 | $15.53 | 60.34 K | $358.00 M |
| 04/23/2025 | $15.66 | $15.34 (-2.04%) | $15.76 | $15.23 | 47.30 K | $350.02 M |
| 04/22/2025 | $14.98 | $15.27 (1.94%) | $15.45 | $14.85 | 48.32 K | $348.42 M |
| 04/21/2025 | $14.66 | $14.78 (0.82%) | $14.86 | $14.58 | 57.20 K | $337.24 M |
| 04/17/2025 | $14.69 | $14.82 (0.88%) | $14.92 | $14.65 | 52.90 K | $338.15 M |
| 04/16/2025 | $14.49 | $14.68 (1.31%) | $14.84 | $14.43 | 60.70 K | $334.96 M |
| 04/15/2025 | $14.08 | $14.50 (2.98%) | $14.68 | $14.08 | 60.10 K | $330.85 M |
| 04/14/2025 | $14.88 | $14.08 (-5.38%) | $14.88 | $13.76 | 105.53 K | $321.27 M |
| 04/11/2025 | $13.86 | $13.86 (0%) | $14.19 | $13.61 | 85.50 K | $316.25 M |
| 04/10/2025 | $14.66 | $14.00 (-4.5%) | $14.96 | $13.65 | 107.22 K | $319.44 M |
| 04/09/2025 | $14.21 | $15.00 (5.56%) | $15.22 | $13.81 | 144.60 K | $342.26 M |
| 04/08/2025 | $14.77 | $14.28 (-3.32%) | $14.91 | $14.09 | 84.20 K | $325.83 M |
| 04/07/2025 | $14.35 | $14.34 (-0.07%) | $14.91 | $13.68 | 209.00 K | $327.20 M |
| 04/04/2025 | $14.31 | $14.59 (1.96%) | $14.67 | $14.05 | 88.30 K | $332.90 M |
| 04/03/2025 | $15.40 | $14.92 (-3.12%) | $15.84 | $14.88 | 77.83 K | $340.43 M |
| 04/02/2025 | $15.95 | $16.14 (1.19%) | $16.22 | $15.88 | 65.90 K | $368.27 M |
| 04/01/2025 | $16.10 | $16.05 (-0.31%) | $16.27 | $15.94 | 40.73 K | $366.22 M |
| 03/31/2025 | $16.11 | $16.18 (0.43%) | $16.42 | $16.10 | 65.22 K | $369.18 M |
| 03/28/2025 | $16.98 | $16.32 (-3.89%) | $16.98 | $16.29 | 35.90 K | $372.38 M |
| 03/27/2025 | $16.71 | $16.71 (0%) | $16.86 | $16.55 | 45.42 K | $381.27 M |
| 03/26/2025 | $16.62 | $16.67 (0.3%) | $17.17 | $16.61 | 38.64 K | $380.36 M |
| 03/25/2025 | $16.90 | $16.64 (-1.54%) | $17.02 | $16.56 | 50.20 K | $379.68 M |
| 03/24/2025 | $16.76 | $16.89 (0.78%) | $16.99 | $16.61 | 45.60 K | $385.38 M |
| 03/21/2025 | $16.41 | $16.48 (0.43%) | $16.64 | $16.30 | 109.70 K | $376.03 M |
| 03/20/2025 | $16.84 | $16.59 (-1.48%) | $17.00 | $16.56 | 40.10 K | $378.54 M |
| 03/19/2025 | $16.69 | $16.84 (0.9%) | $16.94 | $16.45 | 123.95 K | $384.24 M |
| 03/18/2025 | $16.60 | $16.68 (0.48%) | $16.80 | $16.55 | 58.50 K | $380.59 M |
| 03/17/2025 | $16.50 | $16.67 (1.03%) | $16.74 | $16.50 | 51.30 K | $380.36 M |
| 03/14/2025 | $16.26 | $16.56 (1.85%) | $16.89 | $16.26 | 61.73 K | $377.85 M |
| 03/13/2025 | $16.62 | $16.16 (-2.77%) | $16.70 | $16.15 | 54.41 K | $368.73 M |
| 03/12/2025 | $16.04 | $16.53 (3.05%) | $16.66 | $15.95 | 99.90 K | $377.17 M |
| 03/11/2025 | $16.12 | $15.90 (-1.36%) | $16.31 | $15.86 | 63.93 K | $362.79 M |
| 03/10/2025 | $16.35 | $16.00 (-2.14%) | $16.60 | $15.98 | 70.60 K | $365.07 M |
| 03/07/2025 | $16.48 | $16.50 (0.12%) | $16.64 | $16.29 | 62.81 K | $376.48 M |
| 03/06/2025 | $16.55 | $16.53 (-0.12%) | $16.60 | $16.35 | 44.81 K | $377.17 M |
| 03/05/2025 | $16.78 | $16.60 (-1.07%) | $16.94 | $16.43 | 65.34 K | $378.76 M |
| 03/04/2025 | $16.98 | $16.82 (-0.94%) | $17.23 | $16.65 | 58.50 K | $383.78 M |
| 03/03/2025 | $17.28 | $17.14 (-0.81%) | $17.61 | $17.05 | 58.80 K | $391.35 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.
