5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+6.67%
3 MONTH PERFORMANCE
+28.03%
6 MONTH PERFORMANCE
+18.47%
YEAR-TO-DATE PERFORMANCE
+10.58%
1 YEAR PERFORMANCE
+22.76%
Carter Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.05 | $21.74 (-1.41%) | $22.41 | $21.64 | 142.88 K | $478.14 M |
| 02/17/2026 | $21.85 | $22.01 (0.73%) | $22.31 | $21.79 | 203.00 K | $481.09 M |
| 02/13/2026 | $21.64 | $21.80 (0.74%) | $22.00 | $21.37 | 158.51 K | $476.50 M |
| 02/12/2026 | $21.85 | $21.60 (-1.14%) | $21.85 | $21.45 | 199.70 K | $472.13 M |
| 02/11/2026 | $21.83 | $21.69 (-0.64%) | $22.00 | $21.52 | 128.61 K | $474.10 M |
| 02/10/2026 | $21.95 | $21.75 (-0.91%) | $22.14 | $21.55 | 141.40 K | $475.41 M |
| 02/09/2026 | $22.10 | $21.96 (-0.63%) | $22.37 | $21.78 | 157.50 K | $480.00 M |
| 02/06/2026 | $22.23 | $22.11 (-0.54%) | $22.35 | $22.01 | 164.30 K | $483.28 M |
| 02/05/2026 | $22.09 | $22.01 (-0.36%) | $22.38 | $21.95 | 132.41 K | $481.09 M |
| 02/04/2026 | $22.12 | $22.09 (-0.14%) | $22.46 | $22.04 | 277.74 K | $482.84 M |
| 02/03/2026 | $21.89 | $21.93 (0.18%) | $22.51 | $21.62 | 166.90 K | $479.34 M |
| 02/02/2026 | $21.62 | $21.85 (1.06%) | $22.24 | $21.25 | 231.70 K | $477.60 M |
| 01/30/2026 | $20.21 | $21.41 (5.94%) | $21.57 | $20.20 | 202.10 K | $467.98 M |
| 01/29/2026 | $20.25 | $20.48 (1.14%) | $20.60 | $20.16 | 129.30 K | $456.59 M |
| 01/28/2026 | $20.28 | $19.92 (-1.78%) | $20.28 | $19.85 | 92.40 K | $444.10 M |
| 01/27/2026 | $20.00 | $20.14 (0.7%) | $20.17 | $19.96 | 63.23 K | $449.01 M |
| 01/26/2026 | $20.17 | $20.00 (-0.84%) | $20.31 | $19.69 | 96.02 K | $445.88 M |
| 01/23/2026 | $20.80 | $20.16 (-3.08%) | $20.96 | $20.07 | 189.13 K | $449.45 M |
| 01/22/2026 | $20.90 | $20.84 (-0.29%) | $21.46 | $20.57 | 181.20 K | $464.61 M |
| 01/21/2026 | $20.20 | $20.90 (3.47%) | $21.09 | $20.20 | 157.80 K | $465.95 M |
| 01/20/2026 | $20.30 | $20.08 (-1.08%) | $20.49 | $20.00 | 90.60 K | $447.67 M |
| 01/16/2026 | $20.49 | $20.38 (-0.54%) | $20.65 | $20.26 | 190.90 K | $454.36 M |
| 01/15/2026 | $20.21 | $20.38 (0.84%) | $20.66 | $19.53 | 174.60 K | $454.36 M |
| 01/14/2026 | $19.87 | $20.24 (1.86%) | $20.26 | $19.83 | 61.12 K | $451.24 M |
| 01/13/2026 | $19.93 | $19.87 (-0.3%) | $20.11 | $19.82 | 65.10 K | $442.99 M |
| 01/12/2026 | $19.88 | $19.94 (0.3%) | $20.14 | $19.72 | 66.80 K | $444.55 M |
| 01/09/2026 | $20.30 | $20.01 (-1.43%) | $20.50 | $20.00 | 73.75 K | $446.11 M |
| 01/08/2026 | $19.85 | $20.31 (2.32%) | $20.45 | $19.80 | 183.40 K | $452.80 M |
| 01/07/2026 | $19.97 | $19.90 (-0.35%) | $20.00 | $19.66 | 54.20 K | $443.66 M |
| 01/06/2026 | $19.62 | $19.94 (1.63%) | $19.94 | $19.45 | 73.44 K | $444.55 M |
| 01/05/2026 | $19.43 | $19.71 (1.44%) | $19.98 | $19.43 | 70.70 K | $439.42 M |
| 01/02/2026 | $19.70 | $19.43 (-1.37%) | $19.70 | $19.32 | 81.63 K | $433.18 M |
| 12/31/2025 | $19.69 | $19.66 (-0.15%) | $19.77 | $19.60 | 81.60 K | $438.30 M |
| 12/30/2025 | $19.82 | $19.68 (-0.71%) | $19.82 | $19.60 | 68.15 K | $438.75 M |
| 12/29/2025 | $19.88 | $19.78 (-0.5%) | $19.90 | $19.70 | 48.60 K | $440.98 M |
| 12/26/2025 | $19.84 | $19.87 (0.15%) | $20.16 | $19.77 | 61.30 K | $442.99 M |
| 12/24/2025 | $19.84 | $19.86 (0.1%) | $19.98 | $19.70 | 37.10 K | $442.76 M |
| 12/23/2025 | $19.81 | $19.82 (0.05%) | $20.06 | $19.77 | 57.40 K | $441.87 M |
| 12/22/2025 | $20.12 | $19.91 (-1.04%) | $20.35 | $19.84 | 56.95 K | $443.88 M |
| 12/19/2025 | $20.47 | $20.04 (-2.1%) | $20.52 | $19.97 | 237.80 K | $446.78 M |
| 12/18/2025 | $20.26 | $20.51 (1.23%) | $20.63 | $20.20 | 110.00 K | $457.25 M |
| 12/17/2025 | $20.10 | $20.12 (0.1%) | $20.39 | $20.04 | 105.60 K | $448.56 M |
| 12/16/2025 | $20.13 | $20.12 (-0.05%) | $20.19 | $19.97 | 75.40 K | $448.56 M |
| 12/15/2025 | $20.09 | $20.07 (-0.1%) | $20.19 | $19.98 | 105.24 K | $447.45 M |
| 12/12/2025 | $20.07 | $19.98 (-0.45%) | $20.09 | $19.86 | 68.60 K | $445.44 M |
| 12/11/2025 | $19.73 | $19.97 (1.22%) | $20.12 | $19.73 | 134.40 K | $445.22 M |
| 12/10/2025 | $19.27 | $19.75 (2.49%) | $19.92 | $19.26 | 106.70 K | $440.31 M |
| 12/09/2025 | $19.23 | $19.14 (-0.47%) | $19.32 | $19.09 | 67.50 K | $426.71 M |
| 12/08/2025 | $19.11 | $19.05 (-0.31%) | $19.23 | $19.00 | 55.70 K | $424.71 M |
| 12/05/2025 | $18.99 | $19.03 (0.21%) | $19.05 | $18.95 | 39.52 K | $424.26 M |
| 12/04/2025 | $18.86 | $18.96 (0.53%) | $19.15 | $18.86 | 60.11 K | $422.70 M |
| 12/03/2025 | $18.61 | $18.90 (1.56%) | $18.96 | $18.61 | 66.92 K | $421.36 M |
| 12/02/2025 | $18.67 | $18.53 (-0.75%) | $18.78 | $18.48 | 51.22 K | $413.11 M |
| 12/01/2025 | $18.42 | $18.53 (0.6%) | $18.70 | $18.21 | 74.81 K | $413.11 M |
| 11/28/2025 | $18.25 | $18.37 (0.66%) | $18.40 | $18.25 | 45.70 K | $409.54 M |
| 11/26/2025 | $18.23 | $18.34 (0.6%) | $18.48 | $18.20 | 80.20 K | $408.88 M |
| 11/25/2025 | $17.93 | $18.28 (1.95%) | $18.81 | $17.93 | 116.93 K | $407.54 M |
| 11/24/2025 | $17.63 | $17.77 (0.79%) | $17.83 | $17.55 | 100.44 K | $396.17 M |
| 11/21/2025 | $17.11 | $17.64 (3.1%) | $17.74 | $17.08 | 160.71 K | $393.27 M |
| 11/20/2025 | $17.28 | $17.08 (-1.16%) | $17.44 | $17.01 | 107.10 K | $380.79 M |
| 11/19/2025 | $16.93 | $17.05 (0.71%) | $17.11 | $16.91 | 104.80 K | $380.12 M |
| 11/18/2025 | $16.94 | $16.98 (0.24%) | $17.10 | $16.86 | 68.80 K | $378.56 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.
