NASDAQ · CARE

Carter Bankshares, Inc.

Financial Services · Banks - Regional

$29.32

Up+$0.22 (+0.76%)

Updated Nov 14, 2026, 12:36 PM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CARE

CARE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

CARE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$29.28	$29.40	$28.82	$29.32	125.26K
Nov 12, 2026	$29.31	$29.56	$28.98	$29.10	113.63K
Nov 11, 2026	$29.46	$29.46	$29.095	$29.22	114.07K
Nov 10, 2026	$29.38	$29.58	$29.12	$29.48	124.23K
Nov 9, 2026	$29.02	$29.5599	$28.87	$29.39	295.38K
Nov 6, 2026	$28.31	$28.88	$28.31	$28.69	157.56K
Nov 5, 2026	$29.52	$29.85	$28.27	$28.48	242.85K
Nov 4, 2026	$29.32	$29.79	$29.00	$29.26	325.88K
Nov 3, 2026	$28.85	$29.07	$28.42	$28.54	281.33K
Nov 2, 2026	$29.32	$29.58	$28.91	$29.00	280.77K
Oct 30, 2026	$29.94	$30.065	$28.93	$29.00	244.19K
Oct 29, 2026	$29.20	$30.22	$29.20	$29.89	228.02K
Oct 28, 2026	$30.36	$30.38	$29.875	$30.22	135.15K
Oct 27, 2026	$31.05	$31.05	$30.235	$30.32	117.81K
Oct 26, 2026	$30.53	$30.965	$30.47	$30.88	174.93K
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