NASDAQ · CARE

Carter Bankshares, Inc.

Financial Services · Banks - Regional

$30.57

Down-$0.13 (-0.42%)

Updated Oct 25, 2026, 9:15 AM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CARE

CARE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

CARE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 23, 2026	$30.45	$30.76	$30.26	$30.57	169.88K
Oct 22, 2026	$30.32	$30.89	$30.11	$30.70	180.1K
Oct 21, 2026	$30.35	$30.435	$30.11	$30.37	128.34K
Oct 20, 2026	$29.85	$30.715	$29.76	$30.18	160.02K
Oct 19, 2026	$30.22	$30.3299	$29.65	$29.75	174.45K
Oct 16, 2026	$30.36	$30.81	$30.1601	$30.21	136.64K
Oct 15, 2026	$30.24	$30.58	$30.06	$30.31	113.43K
Oct 14, 2026	$29.67	$30.23	$29.67	$30.03	197.35K
Oct 13, 2026	$30.50	$30.58	$30.02	$30.19	121.24K
Oct 12, 2026	$30.16	$30.7225	$30.16	$30.30	135.1K
Oct 9, 2026	$30.47	$30.47	$30.14	$30.16	158.41K
Oct 8, 2026	$30.05	$30.56	$29.96	$30.47	194.18K
Oct 7, 2026	$30.17	$30.34	$29.915	$30.19	144.19K
Oct 6, 2026	$30.45	$30.77	$30.325	$30.46	128.02K
Oct 5, 2026	$30.67	$30.705	$30.405	$30.55	121.67K
Oct 2, 2026	$30.70	$30.985	$30.49	$30.75	125.8K
Oct 1, 2026	$29.73	$30.445	$29.36	$30.36	273.81K
Sep 30, 2026	$30.04	$30.32	$29.645	$29.89	251.1K
Sep 29, 2026	$29.62	$30.21	$29.45	$30.12	281.8K
Sep 28, 2026	$30.38	$30.38	$29.60	$29.66	217.53K