5 DAY PERFORMANCE
-41.01%
1 MONTH PERFORMANCE
-36.88%
3 MONTH PERFORMANCE
-22.11%
6 MONTH PERFORMANCE
-7.73%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+19.37%
Carter Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $35.15 | $33.90 (-3.56%) | $35.31 | $33.87 | 542.60 K | $740.33 M |
| 08/05/2026 | $36.00 | $35.11 (-2.47%) | $36.01 | $34.88 | 372.20 K | $766.75 M |
| 08/04/2026 | $35.41 | $35.72 (0.88%) | $36.06 | $35.13 | 435.52 K | $780.08 M |
| 08/03/2026 | $34.76 | $35.43 (1.93%) | $35.52 | $34.76 | 544.82 K | $773.74 M |
| 07/31/2026 | $34.11 | $34.58 (1.38%) | $34.65 | $33.40 | 478.32 K | $755.18 M |
| 07/30/2026 | $34.81 | $34.13 (-1.95%) | $34.93 | $34.07 | 441.70 K | $745.35 M |
| 07/29/2026 | $34.50 | $34.51 (0.03%) | $34.99 | $34.32 | 373.39 K | $753.65 M |
| 07/28/2026 | $34.13 | $34.54 (1.2%) | $34.95 | $34.13 | 519.92 K | $754.31 M |
| 07/27/2026 | $34.15 | $34.07 (-0.23%) | $34.58 | $33.91 | 421.61 K | $744.04 M |
| 07/24/2026 | $34.10 | $34.01 (-0.26%) | $35.14 | $33.71 | 421.95 K | $742.73 M |
| 07/23/2026 | $32.18 | $33.90 (5.34%) | $34.10 | $31.35 | 424.68 K | $740.33 M |
| 07/22/2026 | $33.15 | $32.92 (-0.69%) | $33.15 | $32.49 | 320.50 K | $718.93 M |
| 07/21/2026 | $32.99 | $33.29 (0.91%) | $33.39 | $32.60 | 273.47 K | $727.01 M |
| 07/20/2026 | $33.31 | $33.01 (-0.9%) | $33.52 | $32.72 | 386.10 K | $720.89 M |
| 07/17/2026 | $32.83 | $33.35 (1.58%) | $33.48 | $32.33 | 504.21 K | $728.60 M |
| 07/16/2026 | $32.19 | $33.06 (2.7%) | $33.06 | $32.19 | 483.33 K | $722.26 M |
| 07/15/2026 | $31.94 | $32.26 (1%) | $32.64 | $31.85 | 243.50 K | $704.78 M |
| 07/14/2026 | $31.79 | $31.97 (0.57%) | $32.24 | $31.48 | 215.95 K | $698.45 M |
| 07/13/2026 | $32.58 | $31.60 (-3.01%) | $32.89 | $31.56 | 373.47 K | $690.36 M |
| 07/10/2026 | $32.36 | $32.56 (0.62%) | $32.65 | $32.03 | 244.22 K | $711.34 M |
| 07/09/2026 | $31.61 | $32.36 (2.37%) | $32.37 | $31.61 | 314.96 K | $706.97 M |
| 07/08/2026 | $32.32 | $31.58 (-2.29%) | $32.45 | $31.29 | 379.60 K | $689.93 M |
| 07/07/2026 | $33.20 | $32.32 (-2.65%) | $33.53 | $32.31 | 457.10 K | $706.09 M |
| 07/06/2026 | $33.12 | $33.20 (0.24%) | $33.46 | $32.76 | 379.74 K | $725.32 M |
| 07/02/2026 | $34.85 | $33.13 (-4.94%) | $35.03 | $33.12 | 410.12 K | $723.79 M |
| 07/01/2026 | $33.59 | $34.59 (2.98%) | $34.60 | $33.25 | 505.09 K | $755.69 M |
| 06/30/2026 | $33.33 | $34.01 (2.04%) | $34.04 | $33.24 | 434.14 K | $743.01 M |
| 06/29/2026 | $33.40 | $33.32 (-0.24%) | $33.51 | $32.89 | 577.55 K | $727.94 M |
| 06/26/2026 | $32.75 | $33.60 (2.6%) | $33.87 | $32.65 | 1.26 M | $734.06 M |
| 06/25/2026 | $32.60 | $32.68 (0.25%) | $32.90 | $32.28 | 320.80 K | $713.96 M |
| 06/24/2026 | $32.44 | $32.50 (0.18%) | $33.05 | $32.23 | 418.27 K | $710.03 M |
| 06/23/2026 | $31.40 | $32.33 (2.96%) | $32.39 | $31.38 | 325.28 K | $706.31 M |
| 06/22/2026 | $31.08 | $31.52 (1.42%) | $31.61 | $30.99 | 432.55 K | $688.62 M |
| 06/18/2026 | $31.30 | $30.96 (-1.09%) | $31.40 | $30.54 | 1.05 M | $676.38 M |
| 06/17/2026 | $29.83 | $30.90 (3.59%) | $31.00 | $29.83 | 565.70 K | $675.07 M |
| 06/16/2026 | $29.82 | $30.00 (0.6%) | $30.10 | $29.45 | 338.20 K | $655.41 M |
| 06/15/2026 | $30.02 | $29.58 (-1.47%) | $30.29 | $29.42 | 350.30 K | $646.23 M |
| 06/12/2026 | $29.74 | $29.88 (0.47%) | $29.99 | $29.39 | 447.72 K | $652.79 M |
| 06/11/2026 | $29.21 | $29.56 (1.2%) | $29.70 | $29.03 | 339.33 K | $645.80 M |
| 06/10/2026 | $28.74 | $29.12 (1.32%) | $29.41 | $28.68 | 199.56 K | $636.18 M |
| 06/09/2026 | $28.93 | $28.72 (-0.73%) | $29.43 | $28.67 | 272.01 K | $627.44 M |
| 06/08/2026 | $28.55 | $28.68 (0.46%) | $29.08 | $28.49 | 225.87 K | $626.57 M |
| 06/05/2026 | $28.42 | $28.54 (0.42%) | $28.75 | $28.07 | 239.93 K | $623.51 M |
| 06/04/2026 | $27.59 | $28.40 (2.94%) | $28.60 | $27.34 | 299.02 K | $620.45 M |
| 06/03/2026 | $27.76 | $27.33 (-1.55%) | $28.07 | $27.08 | 459.21 K | $597.08 M |
| 06/02/2026 | $27.18 | $28.33 (4.23%) | $28.58 | $27.18 | 391.35 K | $618.92 M |
| 06/01/2026 | $27.13 | $27.14 (0.04%) | $27.23 | $26.52 | 250.50 K | $592.93 M |
| 05/29/2026 | $27.01 | $27.30 (1.07%) | $27.34 | $26.82 | 326.41 K | $596.42 M |
| 05/28/2026 | $26.85 | $26.97 (0.45%) | $27.00 | $26.67 | 216.30 K | $589.21 M |
| 05/27/2026 | $27.35 | $26.84 (-1.86%) | $27.43 | $26.75 | 217.22 K | $586.37 M |
| 05/26/2026 | $27.53 | $27.35 (-0.65%) | $27.86 | $26.87 | 254.70 K | $597.51 M |
| 05/22/2026 | $26.74 | $27.44 (2.62%) | $27.48 | $26.60 | 266.52 K | $599.48 M |
| 05/21/2026 | $26.59 | $26.95 (1.35%) | $26.97 | $26.35 | 265.12 K | $588.78 M |
| 05/20/2026 | $26.50 | $26.69 (0.72%) | $26.97 | $26.37 | 190.94 K | $583.09 M |
| 05/19/2026 | $25.96 | $26.50 (2.08%) | $26.80 | $25.77 | 321.52 K | $578.94 M |
| 05/18/2026 | $26.21 | $26.14 (-0.27%) | $26.40 | $26.10 | 262.40 K | $571.08 M |
| 05/15/2026 | $26.97 | $26.21 (-2.82%) | $27.13 | $25.92 | 303.01 K | $572.61 M |
| 05/14/2026 | $26.75 | $27.07 (1.2%) | $27.07 | $26.54 | 283.23 K | $591.40 M |
| 05/13/2026 | $26.12 | $26.60 (1.84%) | $26.64 | $25.80 | 485.86 K | $581.13 M |
| 05/12/2026 | $26.88 | $26.17 (-2.64%) | $26.88 | $25.77 | 347.20 K | $571.73 M |
| 05/11/2026 | $26.72 | $26.57 (-0.56%) | $27.24 | $26.30 | 489.30 K | $580.47 M |
| 05/08/2026 | $25.90 | $26.32 (1.62%) | $26.46 | $25.90 | 271.51 K | $575.01 M |
| 05/07/2026 | $26.34 | $26.19 (-0.57%) | $26.58 | $25.96 | 360.90 K | $572.17 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.
