5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+9.29%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
+15.38%
YEAR-TO-DATE PERFORMANCE
+8.36%
1 YEAR PERFORMANCE
+0.32%
Carter Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $17.46 | $16.96 (-2.86%) | $17.55 | $16.90 | 83.20 K | $378.11 M |
| 11/14/2025 | $17.41 | $17.53 (0.69%) | $17.54 | $17.21 | 56.50 K | $390.82 M |
| 11/13/2025 | $17.43 | $17.46 (0.17%) | $17.70 | $17.25 | 96.30 K | $389.26 M |
| 11/12/2025 | $17.65 | $17.58 (-0.4%) | $17.83 | $17.49 | 57.00 K | $391.93 M |
| 11/11/2025 | $17.40 | $17.58 (1.03%) | $17.63 | $17.29 | 54.04 K | $391.93 M |
| 11/10/2025 | $17.54 | $17.36 (-1.03%) | $17.56 | $17.34 | 46.00 K | $387.03 M |
| 11/07/2025 | $17.21 | $17.44 (1.34%) | $17.45 | $17.09 | 70.41 K | $388.81 M |
| 11/06/2025 | $17.40 | $17.22 (-1.03%) | $17.46 | $17.20 | 44.94 K | $383.91 M |
| 11/05/2025 | $17.28 | $17.43 (0.87%) | $17.44 | $17.10 | 118.90 K | $388.59 M |
| 11/04/2025 | $16.87 | $17.26 (2.31%) | $17.30 | $16.78 | 154.81 K | $384.80 M |
| 11/03/2025 | $17.10 | $17.01 (-0.53%) | $17.19 | $16.83 | 84.40 K | $379.22 M |
| 10/31/2025 | $17.13 | $17.08 (-0.29%) | $17.24 | $16.99 | 95.04 K | $380.79 M |
| 10/30/2025 | $17.27 | $17.23 (-0.23%) | $17.83 | $17.20 | 56.70 K | $384.13 M |
| 10/29/2025 | $17.97 | $17.37 (-3.34%) | $18.00 | $17.35 | 120.00 K | $387.25 M |
| 10/28/2025 | $17.92 | $17.97 (0.28%) | $18.03 | $17.72 | 90.72 K | $400.63 M |
| 10/27/2025 | $18.47 | $17.97 (-2.71%) | $18.68 | $17.84 | 130.20 K | $400.63 M |
| 10/24/2025 | $17.97 | $18.46 (2.73%) | $18.46 | $17.90 | 166.24 K | $411.55 M |
| 10/23/2025 | $18.05 | $17.74 (-1.72%) | $18.43 | $17.70 | 254.60 K | $395.50 M |
| 10/22/2025 | $19.00 | $18.94 (-0.32%) | $19.16 | $18.85 | 79.94 K | $422.25 M |
| 10/21/2025 | $19.00 | $19.01 (0.05%) | $19.23 | $18.95 | 48.40 K | $423.81 M |
| 10/20/2025 | $18.47 | $19.02 (2.98%) | $19.10 | $18.41 | 105.05 K | $424.04 M |
| 10/17/2025 | $18.40 | $18.33 (-0.38%) | $18.57 | $18.25 | 236.54 K | $418.03 M |
| 10/16/2025 | $19.34 | $18.30 (-5.38%) | $20.20 | $18.20 | 129.31 K | $417.35 M |
| 10/15/2025 | $19.65 | $19.42 (-1.17%) | $19.75 | $19.25 | 52.70 K | $442.89 M |
| 10/14/2025 | $18.83 | $19.58 (3.98%) | $19.70 | $18.83 | 60.30 K | $446.54 M |
| 10/13/2025 | $18.92 | $18.99 (0.37%) | $19.04 | $18.67 | 70.93 K | $433.08 M |
| 10/10/2025 | $19.32 | $18.71 (-3.16%) | $19.61 | $18.69 | 88.81 K | $426.70 M |
| 10/09/2025 | $19.31 | $19.32 (0.05%) | $19.49 | $19.14 | 62.70 K | $440.61 M |
| 10/08/2025 | $19.58 | $19.42 (-0.82%) | $19.58 | $19.36 | 54.30 K | $442.89 M |
| 10/07/2025 | $19.50 | $19.46 (-0.21%) | $19.69 | $19.18 | 76.11 K | $443.80 M |
| 10/06/2025 | $19.20 | $19.41 (1.09%) | $19.51 | $18.95 | 84.00 K | $442.66 M |
| 10/03/2025 | $19.01 | $19.06 (0.26%) | $19.33 | $19.01 | 107.40 K | $434.68 M |
| 10/02/2025 | $19.31 | $18.98 (-1.71%) | $19.35 | $18.91 | 119.30 K | $432.86 M |
| 10/01/2025 | $19.24 | $19.32 (0.42%) | $19.50 | $18.75 | 81.00 K | $440.61 M |
| 09/30/2025 | $19.40 | $19.41 (0.05%) | $19.57 | $19.13 | 89.50 K | $442.66 M |
| 09/29/2025 | $19.78 | $19.46 (-1.62%) | $19.78 | $19.36 | 60.51 K | $443.80 M |
| 09/26/2025 | $19.68 | $19.70 (0.1%) | $19.94 | $19.59 | 70.23 K | $449.28 M |
| 09/25/2025 | $19.58 | $19.60 (0.1%) | $19.67 | $19.44 | 74.60 K | $447.00 M |
| 09/24/2025 | $19.75 | $19.63 (-0.61%) | $19.96 | $19.63 | 53.20 K | $447.68 M |
| 09/23/2025 | $19.68 | $19.74 (0.3%) | $20.05 | $19.67 | 64.20 K | $450.19 M |
| 09/22/2025 | $19.70 | $19.70 (0%) | $19.83 | $19.60 | 77.50 K | $449.28 M |
| 09/19/2025 | $20.15 | $19.77 (-1.89%) | $20.15 | $19.75 | 185.00 K | $450.87 M |
| 09/18/2025 | $19.84 | $20.15 (1.56%) | $20.23 | $19.75 | 139.94 K | $459.54 M |
| 09/17/2025 | $19.67 | $19.78 (0.56%) | $20.25 | $19.65 | 84.80 K | $451.10 M |
| 09/16/2025 | $19.66 | $19.63 (-0.15%) | $19.74 | $19.47 | 66.10 K | $447.68 M |
| 09/15/2025 | $19.88 | $19.73 (-0.75%) | $20.45 | $19.67 | 33.74 K | $449.96 M |
| 09/12/2025 | $19.95 | $19.85 (-0.5%) | $20.00 | $19.80 | 55.61 K | $452.70 M |
| 09/11/2025 | $19.75 | $19.99 (1.22%) | $20.01 | $19.38 | 65.40 K | $455.89 M |
| 09/10/2025 | $20.31 | $19.83 (-2.36%) | $20.53 | $19.70 | 141.70 K | $452.24 M |
| 09/09/2025 | $19.77 | $19.87 (0.51%) | $19.90 | $19.60 | 63.33 K | $453.15 M |
| 09/08/2025 | $19.54 | $19.76 (1.13%) | $19.77 | $18.69 | 62.35 K | $450.64 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.
