NASDAQ · CARE

Carter Bankshares, Inc.

Financial Services · Banks - Regional

$31.98

Up+$0.21 (+0.66%)

Updated Sep 7, 2026, 3:30 PM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CARE price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CARE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$31.47	$32.10	$31.47	$31.98	159.68K
Sep 3, 2026	$31.75	$32.12	$31.655	$31.77	173.72K
Sep 2, 2026	$30.88	$31.80	$30.77	$31.61	356.68K
Sep 1, 2026	$31.09	$31.38	$30.665	$30.77	254.1K
Aug 31, 2026	$31.57	$31.57	$31.01	$31.24	256.62K
Aug 28, 2026	$32.05	$32.29	$31.305	$31.47	279.65K
Aug 27, 2026	$31.44	$32.085	$30.91	$32.05	183.09K
Aug 26, 2026	$31.48	$31.61	$31.27	$31.49	200.88K
Aug 25, 2026	$31.30	$31.60	$30.945	$31.40	227.09K
Aug 24, 2026	$31.15	$31.57	$31.00	$31.06	220.31K
Aug 21, 2026	$31.36	$31.65	$30.775	$31.25	506.59K
Aug 20, 2026	$30.74	$31.15	$30.405	$31.15	297.68K
Aug 19, 2026	$31.75	$31.75	$30.81	$30.86	404.77K
Aug 18, 2026	$31.94	$32.16	$31.295	$31.53	312.73K
Aug 17, 2026	$32.59	$32.75	$31.94	$32.03	311.05K
Aug 14, 2026	$32.53	$33.10	$32.51	$32.68	409.68K
Aug 13, 2026	$32.48	$32.99	$32.25	$32.68	394.17K
Aug 12, 2026	$31.80	$32.53	$31.77	$32.34	304.54K
Aug 11, 2026	$31.73	$32.19	$31.265	$32.01	470.67K
Aug 10, 2026	$32.67	$32.9603	$31.615	$31.72	581.86K