5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
-2.55%
3 MONTH PERFORMANCE
-8.36%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
+32.49%
Carter Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.04 | $16.53 (3.05%) | $16.59 | $15.95 | 82,510 | $371.72 M |
| 03/11/2025 | $16.12 | $15.90 (-1.36%) | $16.31 | $15.86 | 63,930 | $363.04 M |
| 03/10/2025 | $16.35 | $16.00 (-2.14%) | $16.60 | $15.98 | 70,600 | $365.32 M |
| 03/07/2025 | $16.48 | $16.50 (0.12%) | $16.64 | $16.29 | 62,809 | $376.48 M |
| 03/06/2025 | $16.55 | $16.53 (-0.12%) | $16.60 | $16.35 | 44,810 | $377.17 M |
| 03/05/2025 | $16.78 | $16.60 (-1.07%) | $16.94 | $16.43 | 65,338 | $378.76 M |
| 03/04/2025 | $16.98 | $16.82 (-0.94%) | $17.23 | $16.65 | 58,500 | $383.78 M |
| 03/03/2025 | $17.28 | $17.14 (-0.81%) | $17.61 | $17.05 | 58,800 | $391.35 M |
| 02/28/2025 | $17.24 | $17.34 (0.58%) | $17.56 | $17.11 | 49,113 | $395.92 M |
| 02/27/2025 | $17.29 | $17.16 (-0.75%) | $17.48 | $17.15 | 34,701 | $391.81 M |
| 02/26/2025 | $17.09 | $17.34 (1.46%) | $17.58 | $16.99 | 67,413 | $395.92 M |
| 02/25/2025 | $17.48 | $17.08 (-2.29%) | $17.89 | $17.08 | 103,200 | $389.98 M |
| 02/24/2025 | $17.38 | $16.99 (-2.24%) | $17.38 | $16.99 | 42,004 | $387.93 M |
| 02/21/2025 | $17.65 | $17.20 (-2.55%) | $17.65 | $17.20 | 72,928 | $392.72 M |
| 02/20/2025 | $17.65 | $17.46 (-1.08%) | $17.76 | $17.40 | 26,338 | $398.66 M |
| 02/19/2025 | $17.60 | $17.74 (0.8%) | $17.77 | $17.51 | 60,841 | $405.05 M |
| 02/18/2025 | $17.99 | $17.71 (-1.56%) | $18.08 | $17.68 | 42,005 | $404.37 M |
| 02/14/2025 | $17.93 | $17.99 (0.33%) | $18.25 | $17.88 | 57,502 | $410.76 M |
| 02/13/2025 | $18.18 | $17.89 (-1.6%) | $18.55 | $17.55 | 36,400 | $408.48 M |
| 02/12/2025 | $17.86 | $17.66 (-1.12%) | $18.00 | $17.63 | 43,800 | $403.22 M |
| 02/11/2025 | $17.57 | $18.10 (3.02%) | $18.20 | $17.56 | 52,002 | $413.27 M |
| 02/10/2025 | $17.82 | $17.72 (-0.56%) | $18.62 | $17.60 | 74,919 | $404.59 M |
| 02/07/2025 | $18.17 | $17.77 (-2.2%) | $18.48 | $17.58 | 89,200 | $405.74 M |
| 02/06/2025 | $17.78 | $17.88 (0.56%) | $17.89 | $17.61 | 133,821 | $408.25 M |
| 02/05/2025 | $17.76 | $17.66 (-0.56%) | $17.80 | $17.60 | 61,100 | $403.22 M |
| 02/04/2025 | $17.37 | $17.64 (1.55%) | $17.70 | $17.23 | 116,300 | $402.77 M |
| 02/03/2025 | $17.31 | $17.37 (0.35%) | $17.63 | $17.00 | 75,400 | $396.60 M |
| 01/31/2025 | $17.76 | $17.62 (-0.79%) | $17.88 | $17.52 | 57,200 | $402.31 M |
| 01/30/2025 | $18.03 | $17.84 (-1.05%) | $18.24 | $17.77 | 40,024 | $407.33 M |
| 01/29/2025 | $17.57 | $17.90 (1.88%) | $17.97 | $17.51 | 65,000 | $408.70 M |
| 01/28/2025 | $17.73 | $17.69 (-0.23%) | $17.95 | $17.47 | 50,408 | $403.91 M |
| 01/27/2025 | $17.93 | $17.83 (-0.56%) | $18.25 | $17.63 | 77,000 | $407.11 M |
| 01/24/2025 | $17.91 | $17.79 (-0.67%) | $18.02 | $17.48 | 72,000 | $406.19 M |
| 01/23/2025 | $17.63 | $17.78 (0.85%) | $18.50 | $17.45 | 87,620 | $405.96 M |
| 01/22/2025 | $17.72 | $17.54 (-1.02%) | $17.72 | $17.44 | 47,600 | $400.48 M |
| 01/21/2025 | $17.43 | $17.74 (1.78%) | $17.78 | $17.33 | 52,417 | $405.05 M |
| 01/17/2025 | $17.55 | $17.36 (-1.08%) | $17.65 | $17.13 | 78,318 | $396.37 M |
| 01/16/2025 | $17.42 | $17.36 (-0.34%) | $17.54 | $17.23 | 35,100 | $396.37 M |
| 01/15/2025 | $17.53 | $17.53 (0%) | $17.63 | $17.31 | 54,543 | $400.26 M |
| 01/14/2025 | $16.44 | $17.03 (3.59%) | $17.04 | $16.41 | 60,639 | $388.84 M |
| 01/13/2025 | $16.11 | $16.39 (1.74%) | $16.45 | $16.04 | 72,314 | $374.23 M |
| 01/10/2025 | $16.71 | $16.25 (-2.75%) | $16.71 | $16.00 | 89,229 | $371.03 M |
| 01/08/2025 | $17.10 | $17.01 (-0.53%) | $17.15 | $16.77 | 57,200 | $388.38 M |
| 01/07/2025 | $17.24 | $17.09 (-0.87%) | $17.33 | $16.89 | 82,300 | $390.21 M |
| 01/06/2025 | $17.42 | $17.21 (-1.21%) | $17.74 | $17.21 | 45,212 | $392.95 M |
| 01/03/2025 | $17.20 | $17.42 (1.28%) | $17.45 | $17.01 | 51,900 | $397.74 M |
| 01/02/2025 | $17.64 | $17.23 (-2.32%) | $17.81 | $17.23 | 73,739 | $393.41 M |
| 12/31/2024 | $17.81 | $17.59 (-1.24%) | $17.87 | $17.47 | 34,919 | $401.63 M |
| 12/30/2024 | $17.47 | $17.68 (1.2%) | $17.78 | $17.45 | 64,900 | $403.68 M |
| 12/27/2024 | $17.74 | $17.61 (-0.73%) | $17.95 | $17.50 | 38,803 | $402.08 M |
| 12/26/2024 | $17.62 | $17.87 (1.42%) | $17.93 | $17.55 | 27,418 | $408.02 M |
| 12/24/2024 | $17.56 | $17.76 (1.14%) | $17.82 | $17.51 | 17,617 | $405.51 M |
| 12/23/2024 | $17.60 | $17.60 (0%) | $17.79 | $17.49 | 49,339 | $401.85 M |
| 12/20/2024 | $17.00 | $17.68 (4%) | $17.72 | $17.00 | 159,940 | $403.68 M |
| 12/19/2024 | $17.52 | $17.17 (-2%) | $17.85 | $17.01 | 271,414 | $392.04 M |
| 12/18/2024 | $18.52 | $17.44 (-5.83%) | $18.57 | $17.11 | 123,700 | $398.20 M |
| 12/17/2024 | $18.45 | $18.48 (0.16%) | $18.70 | $18.30 | 64,600 | $421.95 M |
| 12/16/2024 | $18.42 | $18.50 (0.43%) | $18.59 | $18.27 | 52,740 | $422.40 M |
| 12/13/2024 | $18.80 | $18.42 (-2.02%) | $18.86 | $18.37 | 27,401 | $420.58 M |
| 12/12/2024 | $19.21 | $18.78 (-2.24%) | $19.31 | $18.66 | 55,400 | $428.80 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.
