5 DAY PERFORMANCE
-34.11%
1 MONTH PERFORMANCE
-25.66%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
+2.93%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+20.50%
Carter Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.15 | $26.17 (0.08%) | $26.39 | $25.96 | 188.90 K | $571.73 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 | $529.57 M |
| 04/17/2026 | $24.42 | $24.25 (-0.7%) | $24.79 | $24.21 | 551.20 K | $529.79 M |
| 04/16/2026 | $24.21 | $24.14 (-0.29%) | $24.44 | $23.98 | 239.01 K | $527.39 M |
| 04/15/2026 | $24.42 | $24.29 (-0.53%) | $24.52 | $24.15 | 181.04 K | $530.66 M |
| 04/14/2026 | $24.36 | $24.44 (0.33%) | $24.50 | $24.14 | 237.60 K | $533.94 M |
| 04/13/2026 | $24.48 | $24.49 (0.04%) | $24.50 | $24.13 | 303.82 K | $535.03 M |
| 04/10/2026 | $24.64 | $24.40 (-0.97%) | $24.68 | $24.34 | 254.14 K | $533.07 M |
| 04/09/2026 | $24.01 | $24.64 (2.62%) | $24.86 | $23.93 | 499.31 K | $538.31 M |
| 04/08/2026 | $23.95 | $24.01 (0.25%) | $24.41 | $23.94 | 405.24 K | $524.55 M |
| 04/07/2026 | $23.59 | $23.50 (-0.38%) | $23.67 | $23.45 | 461.70 K | $513.40 M |
| 04/06/2026 | $23.40 | $23.56 (0.68%) | $23.71 | $23.34 | 374.60 K | $514.71 M |
| 04/02/2026 | $23.12 | $23.40 (1.21%) | $23.50 | $23.00 | 417.83 K | $511.22 M |
| 04/01/2026 | $23.34 | $23.35 (0.04%) | $23.68 | $23.34 | 131.74 K | $510.13 M |
| 03/31/2026 | $23.46 | $23.32 (-0.6%) | $23.60 | $23.14 | 211.10 K | $509.47 M |
| 03/30/2026 | $23.10 | $23.20 (0.43%) | $23.70 | $22.96 | 302.70 K | $506.85 M |
| 03/27/2026 | $21.94 | $22.88 (4.28%) | $22.91 | $21.86 | 282.01 K | $499.86 M |
| 03/26/2026 | $20.27 | $21.94 (8.24%) | $22.75 | $20.26 | 763.50 K | $479.32 M |
| 03/25/2026 | $20.54 | $20.41 (-0.63%) | $20.73 | $20.26 | 124.52 K | $445.90 M |
| 03/24/2026 | $20.28 | $20.33 (0.25%) | $20.57 | $20.08 | 134.60 K | $444.15 M |
| 03/23/2026 | $20.25 | $20.28 (0.15%) | $20.71 | $20.10 | 354.62 K | $443.06 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.
