5 DAY PERFORMANCE
-21.17%
1 MONTH PERFORMANCE
-13.41%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
+18.47%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+31.27%
Carter Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.15 | $26.17 (0.08%) | $26.39 | $25.96 | 188.88 K | $573.15 M |
| 05/05/2026 | $25.58 | $26.15 (2.23%) | $26.20 | $25.58 | 159.20 K | $571.30 M |
| 05/04/2026 | $26.27 | $25.51 (-2.89%) | $26.27 | $25.37 | 259.53 K | $557.32 M |
| 05/01/2026 | $25.60 | $25.88 (1.09%) | $26.13 | $25.37 | 251.80 K | $565.40 M |
| 04/30/2026 | $24.97 | $25.60 (2.52%) | $25.65 | $24.96 | 268.65 K | $559.28 M |
| 04/29/2026 | $24.84 | $25.20 (1.45%) | $25.38 | $24.53 | 701.60 K | $550.54 M |
| 04/28/2026 | $24.78 | $24.80 (0.08%) | $25.27 | $24.67 | 479.63 K | $541.80 M |
| 04/27/2026 | $24.32 | $24.62 (1.23%) | $24.80 | $24.31 | 627.92 K | $537.87 M |
| 04/24/2026 | $23.87 | $24.11 (1.01%) | $24.36 | $23.51 | 232.80 K | $526.73 M |
| 04/23/2026 | $24.77 | $23.86 (-3.67%) | $24.77 | $23.69 | 398.01 K | $521.27 M |
| 04/22/2026 | $24.44 | $24.37 (-0.29%) | $24.66 | $24.24 | 220.11 K | $532.41 M |
| 04/21/2026 | $24.29 | $24.44 (0.62%) | $24.91 | $24.20 | 443.70 K | $533.94 M |
| 04/20/2026 | $24.16 | $24.24 (0.33%) | $24.45 | $24.12 | 259.50 K | $529.84 M |
| 04/17/2026 | $24.42 | $24.25 (-0.7%) | $24.79 | $24.21 | 551.20 K | $530.05 M |
| 04/16/2026 | $24.21 | $24.14 (-0.29%) | $24.44 | $23.98 | 239.01 K | $527.65 M |
| 04/15/2026 | $24.42 | $24.29 (-0.53%) | $24.52 | $24.15 | 181.04 K | $530.93 M |
| 04/14/2026 | $24.36 | $24.44 (0.33%) | $24.50 | $24.14 | 237.60 K | $534.21 M |
| 04/13/2026 | $24.48 | $24.49 (0.04%) | $24.50 | $24.13 | 303.82 K | $535.30 M |
| 04/10/2026 | $24.64 | $24.40 (-0.97%) | $24.68 | $24.34 | 254.14 K | $533.33 M |
| 04/09/2026 | $24.01 | $24.64 (2.62%) | $24.86 | $23.93 | 499.31 K | $538.58 M |
| 04/08/2026 | $23.95 | $24.01 (0.25%) | $24.41 | $23.94 | 405.24 K | $524.81 M |
| 04/07/2026 | $23.59 | $23.50 (-0.38%) | $23.67 | $23.45 | 461.70 K | $513.66 M |
| 04/06/2026 | $23.40 | $23.56 (0.68%) | $23.71 | $23.34 | 374.60 K | $514.97 M |
| 04/02/2026 | $23.12 | $23.40 (1.21%) | $23.50 | $23.00 | 417.83 K | $511.47 M |
| 04/01/2026 | $23.34 | $23.35 (0.04%) | $23.68 | $23.34 | 131.74 K | $510.38 M |
| 03/31/2026 | $23.46 | $23.32 (-0.6%) | $23.60 | $23.14 | 211.10 K | $509.73 M |
| 03/30/2026 | $23.10 | $23.20 (0.43%) | $23.70 | $22.96 | 302.70 K | $507.10 M |
| 03/27/2026 | $21.94 | $22.88 (4.28%) | $22.91 | $21.86 | 282.01 K | $500.11 M |
| 03/26/2026 | $20.27 | $21.94 (8.24%) | $22.75 | $20.26 | 763.50 K | $479.56 M |
| 03/25/2026 | $20.54 | $20.41 (-0.63%) | $20.73 | $20.26 | 124.52 K | $446.12 M |
| 03/24/2026 | $20.28 | $20.33 (0.25%) | $20.57 | $20.08 | 134.60 K | $444.37 M |
| 03/23/2026 | $20.25 | $20.28 (0.15%) | $20.71 | $20.10 | 354.62 K | $443.28 M |
| 03/20/2026 | $19.86 | $19.80 (-0.3%) | $19.97 | $19.66 | 341.30 K | $432.79 M |
| 03/19/2026 | $19.45 | $19.85 (2.06%) | $20.02 | $19.41 | 154.13 K | $433.88 M |
| 03/18/2026 | $19.75 | $19.61 (-0.71%) | $19.93 | $19.56 | 150.10 K | $428.63 M |
| 03/17/2026 | $20.18 | $19.95 (-1.14%) | $20.45 | $19.93 | 146.60 K | $436.07 M |
| 03/16/2026 | $20.13 | $20.07 (-0.3%) | $21.15 | $20.00 | 148.90 K | $438.69 M |
| 03/13/2026 | $20.23 | $19.95 (-1.38%) | $20.48 | $19.79 | 155.90 K | $436.07 M |
| 03/12/2026 | $19.75 | $20.07 (1.62%) | $20.44 | $19.59 | 150.00 K | $438.69 M |
| 03/11/2026 | $20.25 | $20.10 (-0.74%) | $20.48 | $19.97 | 132.30 K | $439.34 M |
| 03/10/2026 | $20.30 | $20.43 (0.64%) | $20.85 | $20.28 | 161.03 K | $446.56 M |
| 03/09/2026 | $20.23 | $20.40 (0.84%) | $20.50 | $19.80 | 194.20 K | $445.90 M |
| 03/06/2026 | $20.35 | $20.56 (1.03%) | $20.62 | $20.10 | 222.53 K | $449.40 M |
| 03/05/2026 | $20.77 | $20.76 (-0.05%) | $20.90 | $20.51 | 146.32 K | $453.77 M |
| 03/04/2026 | $20.88 | $20.98 (0.48%) | $21.11 | $20.85 | 257.91 K | $458.58 M |
| 03/03/2026 | $20.58 | $20.85 (1.31%) | $20.90 | $20.35 | 193.60 K | $455.74 M |
| 03/02/2026 | $20.52 | $20.94 (2.05%) | $21.23 | $20.31 | 200.90 K | $457.70 M |
| 02/27/2026 | $21.24 | $20.84 (-1.88%) | $21.42 | $20.73 | 211.60 K | $455.52 M |
| 02/26/2026 | $21.49 | $21.53 (0.19%) | $21.88 | $21.29 | 170.15 K | $470.60 M |
| 02/25/2026 | $21.21 | $21.45 (1.13%) | $21.50 | $21.08 | 204.23 K | $468.85 M |
| 02/24/2026 | $21.09 | $21.04 (-0.24%) | $21.23 | $20.84 | 142.30 K | $459.89 M |
| 02/23/2026 | $21.89 | $21.09 (-3.65%) | $22.08 | $20.89 | 199.90 K | $460.98 M |
| 02/20/2026 | $21.76 | $21.90 (0.64%) | $22.10 | $21.65 | 244.71 K | $478.69 M |
| 02/19/2026 | $21.65 | $21.78 (0.6%) | $21.79 | $21.52 | 212.00 K | $476.07 M |
| 02/18/2026 | $22.05 | $21.74 (-1.41%) | $22.41 | $21.64 | 142.90 K | $475.19 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 |
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.
