CARE - Carter Bankshares, Inc.
25.6
0.400 1.563%
Share volume: 268,629
Last Updated: 04-30-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$25.20
0.40
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $24.97 | $24.97 | $25.65 | $25.65 | $24.96 | $24.96 | $25.60 | $25.60 | 268,629 | $268,629.00 |
| 04-29-2026 | $24.84 | $24.84 | $25.38 | $25.38 | $24.53 | $24.53 | $25.20 | $25.20 | 701,560 | $701,560.00 |
| 04-28-2026 | $24.78 | $24.78 | $25.27 | $25.27 | $24.67 | $24.67 | $24.80 | $24.80 | 479,628 | $479,628.00 |
| 04-27-2026 | $24.32 | $24.32 | $24.80 | $24.80 | $24.31 | $24.31 | $24.62 | $24.62 | 627,922 | $627,922.00 |
| 04-24-2026 | $23.87 | $23.87 | $24.36 | $24.36 | $23.51 | $23.51 | $24.11 | $24.11 | 232,791 | $232,791.00 |
| 04-23-2026 | $24.77 | $24.77 | $24.77 | $24.77 | $23.69 | $23.69 | $23.86 | $23.86 | 398,012 | $398,012.00 |
| 04-22-2026 | $24.44 | $24.44 | $24.66 | $24.66 | $24.24 | $24.24 | $24.37 | $24.37 | 220,111 | $220,111.00 |
| 04-21-2026 | $24.29 | $24.29 | $24.91 | $24.91 | $24.20 | $24.20 | $24.44 | $24.44 | 443,657 | $443,657.00 |
| 04-20-2026 | $24.16 | $24.16 | $24.45 | $24.45 | $24.12 | $24.12 | $24.24 | $24.24 | 259,497 | $259,497.00 |
| 04-17-2026 | $24.42 | $24.42 | $24.79 | $24.79 | $24.21 | $24.21 | $24.25 | $24.25 | 551,173 | $551,173.00 |