5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+11.08%
3 MONTH PERFORMANCE
+22.47%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
+3.18%
1 YEAR PERFORMANCE
+8.36%
Carter Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $17.92 | $18.15 (1.28%) | $18.23 | $17.92 | 33.91 K | $415.05 M |
| 07/16/2025 | $18.04 | $17.93 (-0.61%) | $18.04 | $17.63 | 70.00 K | $410.13 M |
| 07/15/2025 | $18.40 | $17.89 (-2.77%) | $18.44 | $17.86 | 64.40 K | $409.22 M |
| 07/14/2025 | $17.99 | $18.35 (2%) | $18.36 | $17.99 | 79.40 K | $419.74 M |
| 07/11/2025 | $18.06 | $17.99 (-0.39%) | $18.13 | $17.97 | 56.90 K | $411.50 M |
| 07/10/2025 | $18.16 | $18.22 (0.33%) | $18.30 | $18.08 | 73.60 K | $416.76 M |
| 07/09/2025 | $17.91 | $18.11 (1.12%) | $18.12 | $17.85 | 64.40 K | $414.25 M |
| 07/08/2025 | $17.98 | $17.95 (-0.17%) | $18.16 | $17.90 | 84.21 K | $410.59 M |
| 07/07/2025 | $18.13 | $17.93 (-1.1%) | $18.38 | $17.83 | 79.50 K | $410.13 M |
| 07/03/2025 | $17.99 | $18.25 (1.45%) | $18.43 | $17.93 | 74.35 K | $417.45 M |
| 07/02/2025 | $18.08 | $17.88 (-1.11%) | $18.17 | $17.72 | 124.10 K | $408.99 M |
| 07/01/2025 | $17.35 | $17.80 (2.59%) | $17.92 | $17.26 | 59.50 K | $407.16 M |
| 06/30/2025 | $17.55 | $17.34 (-1.2%) | $17.70 | $17.31 | 68.80 K | $396.64 M |
| 06/27/2025 | $17.52 | $17.44 (-0.46%) | $17.65 | $17.37 | 226.72 K | $398.92 M |
| 06/26/2025 | $17.24 | $17.47 (1.33%) | $17.49 | $17.20 | 89.10 K | $399.61 M |
| 06/25/2025 | $17.20 | $17.15 (-0.29%) | $17.23 | $17.12 | 92.60 K | $392.29 M |
| 06/24/2025 | $17.05 | $17.22 (1%) | $17.39 | $16.93 | 86.20 K | $393.89 M |
| 06/23/2025 | $16.34 | $16.93 (3.61%) | $16.96 | $16.34 | 113.80 K | $387.26 M |
| 06/20/2025 | $16.76 | $16.45 (-1.85%) | $16.95 | $16.39 | 233.33 K | $376.28 M |
| 06/18/2025 | $16.27 | $16.63 (2.21%) | $16.64 | $16.27 | 172.70 K | $380.39 M |
| 06/17/2025 | $16.14 | $16.34 (1.24%) | $16.45 | $16.14 | 147.70 K | $373.76 M |
| 06/16/2025 | $16.44 | $16.30 (-0.85%) | $16.80 | $16.23 | 117.30 K | $372.85 M |
| 06/13/2025 | $16.50 | $16.24 (-1.58%) | $16.82 | $16.18 | 101.30 K | $371.47 M |
| 06/12/2025 | $16.70 | $16.69 (-0.06%) | $16.84 | $16.62 | 86.90 K | $381.76 M |
| 06/11/2025 | $16.73 | $16.81 (0.48%) | $16.88 | $16.72 | 128.30 K | $384.51 M |
| 06/10/2025 | $16.57 | $16.68 (0.66%) | $16.81 | $16.52 | 84.73 K | $381.53 M |
| 06/09/2025 | $16.53 | $16.56 (0.18%) | $16.75 | $16.52 | 101.60 K | $378.79 M |
| 06/06/2025 | $16.63 | $16.52 (-0.66%) | $16.80 | $16.48 | 99.30 K | $377.88 M |
| 06/05/2025 | $16.46 | $16.39 (-0.43%) | $16.60 | $16.33 | 140.34 K | $374.90 M |
| 06/04/2025 | $16.52 | $16.48 (-0.24%) | $16.73 | $16.38 | 82.93 K | $376.96 M |
| 06/03/2025 | $16.35 | $16.58 (1.41%) | $16.79 | $16.35 | 86.70 K | $379.25 M |
| 06/02/2025 | $16.40 | $16.31 (-0.55%) | $16.49 | $16.30 | 98.42 K | $373.07 M |
| 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 |
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.
