CARE - Carter Bankshares Inc
20.1
-0.330 -1.642%
Share volume: 132,275
Last Updated: 03-11-2026
Banking/National Commercial Banks:
1.31%
PREVIOUS CLOSE
CHG
CHG%
$20.43
-0.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $20.25 | $20.25 | $20.48 | $20.48 | $19.97 | $19.97 | $20.10 | $20.10 | 132,275 | $132,275.00 |
| 03-10-2026 | $20.30 | $20.30 | $20.85 | $20.85 | $20.28 | $20.28 | $20.43 | $20.43 | 161,032 | $161,032.00 |
| 03-09-2026 | $20.23 | $20.23 | $20.50 | $20.50 | $19.80 | $19.80 | $20.40 | $20.40 | 194,201 | $194,201.00 |
| 03-06-2026 | $20.35 | $20.35 | $20.62 | $20.62 | $20.10 | $20.10 | $20.56 | $20.56 | 222,534 | $222,534.00 |
| 03-05-2026 | $20.77 | $20.77 | $20.90 | $20.90 | $20.51 | $20.51 | $20.76 | $20.76 | 146,318 | $146,318.00 |
| 03-04-2026 | $20.88 | $20.88 | $21.11 | $21.11 | $20.85 | $20.85 | $20.98 | $20.98 | 257,910 | $257,910.00 |
| 03-03-2026 | $20.58 | $20.58 | $20.90 | $20.90 | $20.35 | $20.35 | $20.85 | $20.85 | 193,559 | $193,559.00 |
| 03-02-2026 | $20.52 | $20.52 | $21.23 | $21.23 | $20.31 | $20.31 | $20.94 | $20.94 | 200,876 | $200,876.00 |
| 02-27-2026 | $21.24 | $21.24 | $21.42 | $21.42 | $20.73 | $20.73 | $20.84 | $20.84 | 211,601 | $211,601.00 |
| 02-26-2026 | $21.49 | $21.49 | $21.88 | $21.88 | $21.29 | $21.29 | $21.53 | $21.53 | 170,148 | $170,148.00 |