5 DAY PERFORMANCE
-33.29%
1 MONTH PERFORMANCE
-34.72%
3 MONTH PERFORMANCE
-34.11%
6 MONTH PERFORMANCE
+3.03%
YEAR-TO-DATE PERFORMANCE
+3.76%
1 YEAR PERFORMANCE
+3.19%
Carter Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.79 | $30.61 (-0.59%) | $30.88 | $30.60 | 51.02 K | $671.43 M |
| 09/18/2026 | $30.16 | $30.79 (2.09%) | $30.91 | $29.82 | 875.60 K | $672.41 M |
| 09/17/2026 | $30.78 | $30.47 (-1.01%) | $30.96 | $30.24 | 244.40 K | $665.42 M |
| 09/16/2026 | $31.18 | $30.58 (-1.92%) | $31.49 | $29.96 | 267.22 K | $667.83 M |
| 09/15/2026 | $31.05 | $31.19 (0.45%) | $31.28 | $30.83 | 164.22 K | $681.15 M |
| 09/14/2026 | $31.20 | $31.14 (-0.19%) | $31.51 | $31.01 | 228.21 K | $680.06 M |
| 09/11/2026 | $31.95 | $31.23 (-2.25%) | $31.95 | $31.10 | 231.00 K | $682.02 M |
| 09/10/2026 | $31.36 | $31.60 (0.77%) | $31.65 | $30.89 | 203.50 K | $690.10 M |
| 09/09/2026 | $31.14 | $31.40 (0.83%) | $31.42 | $30.00 | 231.61 K | $685.73 M |
| 09/08/2026 | $31.78 | $31.36 (-1.32%) | $31.78 | $31.32 | 185.80 K | $684.86 M |
| 09/04/2026 | $31.47 | $31.98 (1.62%) | $32.10 | $31.47 | 159.70 K | $698.40 M |
| 09/03/2026 | $31.75 | $31.77 (0.06%) | $32.12 | $31.66 | 173.72 K | $693.81 M |
| 09/02/2026 | $30.88 | $31.61 (2.36%) | $31.80 | $30.77 | 356.70 K | $690.32 M |
| 09/01/2026 | $31.09 | $30.77 (-1.03%) | $31.38 | $30.67 | 254.10 K | $671.98 M |
| 08/31/2026 | $31.57 | $31.24 (-1.05%) | $31.57 | $31.01 | 256.62 K | $682.24 M |
| 08/28/2026 | $32.05 | $31.47 (-1.81%) | $32.29 | $31.31 | 279.70 K | $687.26 M |
| 08/27/2026 | $31.44 | $32.05 (1.94%) | $32.09 | $30.91 | 183.10 K | $699.93 M |
| 08/26/2026 | $31.48 | $31.49 (0.03%) | $31.61 | $31.27 | 200.90 K | $687.70 M |
| 08/25/2026 | $31.30 | $31.40 (0.32%) | $31.60 | $30.95 | 227.10 K | $685.73 M |
| 08/24/2026 | $31.15 | $31.06 (-0.29%) | $31.57 | $31.00 | 220.31 K | $678.31 M |
| 08/21/2026 | $31.36 | $31.25 (-0.35%) | $31.65 | $30.78 | 506.60 K | $682.46 M |
| 08/20/2026 | $30.74 | $31.15 (1.33%) | $31.15 | $30.41 | 297.70 K | $680.27 M |
| 08/19/2026 | $31.75 | $30.86 (-2.8%) | $31.75 | $30.81 | 404.80 K | $673.94 M |
| 08/18/2026 | $31.94 | $31.53 (-1.28%) | $32.16 | $31.30 | 312.73 K | $688.57 M |
| 08/17/2026 | $32.59 | $32.03 (-1.72%) | $32.75 | $31.94 | 311.05 K | $699.49 M |
| 08/14/2026 | $32.53 | $32.68 (0.46%) | $33.10 | $32.51 | 409.70 K | $713.69 M |
| 08/13/2026 | $32.48 | $32.68 (0.62%) | $32.99 | $32.25 | 394.20 K | $713.69 M |
| 08/12/2026 | $31.80 | $32.34 (1.7%) | $32.53 | $31.77 | 304.54 K | $706.26 M |
| 08/11/2026 | $31.73 | $32.01 (0.88%) | $32.19 | $31.27 | 470.70 K | $699.06 M |
| 08/10/2026 | $32.67 | $31.72 (-2.91%) | $32.96 | $31.62 | 581.86 K | $692.72 M |
| 08/07/2026 | $33.76 | $33.00 (-2.25%) | $34.49 | $32.81 | 497.75 K | $720.68 M |
| 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 |
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.
