Carter Bankshares, Inc. - Common Stock (CARE)

Historical Prices For Carter Bankshares, Inc. - Common Stock (CARE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	18.05	18.43	17.70	17.74	254,578	17.74
10/22/2025	19.00	19.16	18.85	18.94	79,940	18.94
10/21/2025	19.00	19.23	18.95	19.01	48,404	19.01
10/20/2025	18.47	19.10	18.41	19.02	105,045	19.02
10/17/2025	18.40	18.57	18.25	18.33	236,542	18.33
10/16/2025	19.34	20.20	18.20	18.30	129,306	18.30
10/15/2025	19.65	19.75	19.25	19.42	52,686	19.42
10/14/2025	18.83	19.70	18.83	19.58	60,304	19.58
10/13/2025	18.92	19.04	18.67	18.99	70,927	18.99
10/10/2025	19.32	19.61	18.69	18.71	88,811	18.71
10/09/2025	19.31	19.49	19.14	19.32	62,651	19.32
10/08/2025	19.58	19.58	19.36	19.42	54,268	19.42
10/07/2025	19.50	19.69	19.18	19.46	76,107	19.46
10/06/2025	19.20	19.51	18.95	19.41	83,995	19.41
10/03/2025	19.01	19.33	19.01	19.06	107,392	19.06
10/02/2025	19.31	19.35	18.91	18.98	119,263	18.98
10/01/2025	19.24	19.50	18.75	19.32	80,990	19.32
9/30/2025	19.40	19.57	19.13	19.41	89,465	19.41
9/29/2025	19.78	19.78	19.36	19.46	60,510	19.46
9/26/2025	19.68	19.94	19.59	19.70	74,477	19.70
9/25/2025	19.58	19.67	19.44	19.60	74,559	19.60
9/24/2025	19.75	19.96	19.63	19.63	53,188	19.63
9/23/2025	19.68	20.05	19.67	19.74	64,173	19.74
9/22/2025	19.70	19.83	19.60	19.70	77,467	19.70
9/19/2025	20.15	20.15	19.75	19.77	184,990	19.77
9/18/2025	19.84	20.23	19.75	20.15	139,940	20.15
9/17/2025	19.67	20.25	19.65	19.78	84,802	19.78
9/16/2025	19.66	19.74	19.47	19.63	66,079	19.63
9/15/2025	19.88	20.45	19.67	19.73	33,737	19.73
9/12/2025	19.95	20.00	19.80	19.85	55,614	19.85
9/11/2025	19.75	20.01	19.38	19.99	65,399	19.99
9/10/2025	20.31	20.53	19.70	19.83	141,688	19.83
9/09/2025	19.77	19.90	19.60	19.87	63,328	19.87
9/08/2025	19.54	19.77	18.69	19.76	62,349	19.76
9/05/2025	19.75	19.83	19.30	19.50	80,686	19.50
9/04/2025	19.42	19.66	19.34	19.59	51,713	19.59
9/03/2025	19.35	19.40	19.20	19.31	55,586	19.31
9/02/2025	19.38	19.50	19.20	19.38	35,681	19.38
8/29/2025	19.51	19.59	19.37	19.46	37,689	19.46
8/28/2025	19.66	19.80	19.40	19.46	34,818	19.46
8/27/2025	19.35	19.60	19.33	19.47	51,810	19.47
8/26/2025	19.24	19.54	19.20	19.39	49,148	19.39
8/25/2025	19.45	19.49	18.97	19.20	43,839	19.20
8/22/2025	18.80	19.52	18.68	19.45	137,026	19.45
8/21/2025	18.52	18.73	18.42	18.68	60,007	18.68
8/20/2025	18.70	18.86	18.56	18.63	89,324	18.63
8/19/2025	18.41	18.92	18.35	18.64	92,340	18.64
8/18/2025	18.50	18.50	18.14	18.35	56,186	18.35
8/15/2025	18.48	18.54	17.96	18.30	136,004	18.30
8/14/2025	18.27	18.45	18.16	18.36	59,225	18.36
8/13/2025	18.26	18.55	18.20	18.42	107,667	18.42
8/12/2025	18.30	18.30	17.67	18.17	107,889	18.17
8/11/2025	17.75	17.95	17.39	17.51	59,886	17.51
8/08/2025	17.46	17.48	17.05	17.41	66,418	17.41
8/07/2025	17.28	17.28	17.06	17.09	76,926	17.09
8/06/2025	17.10	17.27	17.10	17.19	48,541	17.19
8/05/2025	17.21	17.21	16.90	17.14	54,501	17.14
8/04/2025	17.01	17.33	16.92	17.20	55,810	17.20
8/01/2025	17.11	17.24	16.85	16.94	79,510	16.94
7/31/2025	17.27	17.54	17.25	17.38	125,581	17.38
7/30/2025	17.95	17.95	17.41	17.44	96,607	17.44
7/29/2025	18.09	18.09	17.63	17.64	73,047	17.64
7/28/2025	18.12	18.12	17.78	17.93	109,876	17.93
7/25/2025	18.60	18.92	18.00	18.10	91,661	18.10
7/24/2025	17.90	18.78	17.80	18.57	119,331	18.57