-
5 DAY PERFORMANCE
-0.29% -
1 MONTH PERFORMANCE
+0.40% -
3 MONTH PERFORMANCE
+16.50% -
6 MONTH PERFORMANCE
+40.42% -
YEAR-TO-DATE PERFORMANCE
+16.03% -
1 YEAR PERFORMANCE
+38.63%
Carter Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $16.00 | $16.13 (0.81%) | $16.21 | $15.94 | 83,400 | $368.19 M |
| 08/21/2024 | $16.01 | $15.99 (-0.12%) | $16.01 | $15.92 | 62,826 | $365.00 M |
| 08/20/2024 | $16.11 | $15.97 (-0.87%) | $16.13 | $15.90 | 66,534 | $364.54 M |
| 08/19/2024 | $16.23 | $16.20 (-0.18%) | $16.35 | $16.16 | 22,826 | $369.79 M |
| 08/16/2024 | $16.01 | $16.24 (1.44%) | $16.50 | $16.01 | 51,337 | $370.70 M |
| 08/15/2024 | $15.86 | $16.00 (0.88%) | $16.20 | $15.79 | 59,132 | $365.22 M |
| 08/14/2024 | $15.60 | $15.53 (-0.45%) | $15.60 | $15.25 | 45,700 | $354.50 M |
| 08/13/2024 | $15.61 | $15.54 (-0.45%) | $15.71 | $15.37 | 43,846 | $354.72 M |
| 08/12/2024 | $15.66 | $15.46 (-1.28%) | $15.78 | $15.45 | 78,038 | $352.90 M |
| 08/09/2024 | $15.76 | $15.61 (-0.95%) | $15.76 | $15.45 | 56,516 | $356.32 M |
| 08/08/2024 | $15.57 | $15.79 (1.41%) | $15.87 | $15.56 | 112,500 | $360.43 M |
| 08/07/2024 | $15.44 | $15.37 (-0.45%) | $15.55 | $15.14 | 76,206 | $350.84 M |
| 08/06/2024 | $15.01 | $15.22 (1.4%) | $15.35 | $14.94 | 79,300 | $347.42 M |
| 08/05/2024 | $15.33 | $15.07 (-1.7%) | $15.33 | $14.71 | 90,429 | $344.00 M |
| 08/02/2024 | $15.90 | $15.72 (-1.13%) | $15.92 | $15.50 | 109,800 | $358.83 M |
| 08/01/2024 | $16.33 | $16.16 (-1.04%) | $16.45 | $15.91 | 138,208 | $368.88 M |
| 07/31/2024 | $16.16 | $16.29 (0.8%) | $16.86 | $16.16 | 106,003 | $371.84 M |
| 07/30/2024 | $16.10 | $16.29 (1.18%) | $16.48 | $15.95 | 90,300 | $371.84 M |
| 07/29/2024 | $16.88 | $16.09 (-4.68%) | $16.88 | $16.02 | 78,600 | $367.28 M |
| 07/26/2024 | $17.06 | $16.85 (-1.23%) | $17.06 | $16.49 | 79,600 | $384.63 M |
| 07/25/2024 | $16.67 | $16.78 (0.66%) | $17.23 | $16.67 | 92,800 | $383.03 M |
| 07/24/2024 | $16.62 | $16.77 (0.9%) | $17.32 | $16.62 | 84,101 | $382.80 M |
| 07/23/2024 | $16.10 | $16.75 (4.04%) | $16.75 | $16.03 | 250,009 | $382.34 M |
| 07/22/2024 | $15.90 | $16.13 (1.45%) | $16.13 | $15.83 | 220,328 | $367.29 M |
| 07/19/2024 | $16.45 | $15.98 (-2.86%) | $16.47 | $15.96 | 140,700 | $363.87 M |
| 07/18/2024 | $16.53 | $16.42 (-0.67%) | $16.79 | $16.37 | 62,583 | $373.89 M |
| 07/17/2024 | $16.54 | $16.75 (1.27%) | $17.10 | $16.54 | 112,119 | $381.40 M |
| 07/16/2024 | $16.44 | $16.69 (1.52%) | $16.76 | $16.44 | 121,720 | $380.04 M |
| 07/15/2024 | $15.89 | $16.22 (2.08%) | $16.39 | $15.51 | 79,608 | $369.33 M |
| 07/12/2024 | $16.15 | $15.69 (-2.85%) | $16.15 | $15.67 | 97,169 | $357.27 M |
| 07/11/2024 | $15.63 | $15.89 (1.66%) | $16.25 | $15.54 | 97,521 | $361.82 M |
| 07/10/2024 | $14.99 | $15.39 (2.67%) | $15.42 | $14.92 | 39,781 | $350.44 M |
| 07/09/2024 | $14.79 | $14.95 (1.08%) | $15.05 | $14.70 | 58,864 | $340.42 M |
| 07/08/2024 | $14.82 | $14.84 (0.13%) | $15.14 | $14.80 | 40,549 | $337.91 M |
| 07/05/2024 | $14.72 | $14.79 (0.48%) | $15.06 | $14.71 | 126,180 | $336.77 M |
| 07/03/2024 | $15.16 | $14.76 (-2.64%) | $15.16 | $14.72 | 40,450 | $336.09 M |
| 07/02/2024 | $14.97 | $15.20 (1.54%) | $15.24 | $14.97 | 36,885 | $346.11 M |
| 07/01/2024 | $15.15 | $14.91 (-1.58%) | $15.25 | $14.85 | 67,316 | $339.51 M |