Carter Bankshares, Inc.CARENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.53 | $20.64 | $19.53 | $20.43 | 117,935 |
| 1/14/2026 | $19.87 | $20.26 | $19.83 | $20.24 | 61,124 |
| 1/13/2026 | $19.93 | $20.11 | $19.82 | $19.87 | 65,100 |
| 1/12/2026 | $19.88 | $20.14 | $19.72 | $19.94 | 66,800 |
| 1/9/2026 | $20.30 | $20.50 | $20.00 | $20.01 | 73,745 |
| 1/8/2026 | $19.85 | $20.45 | $19.80 | $20.31 | 183,400 |
| 1/7/2026 | $19.97 | $20.00 | $19.66 | $19.90 | 54,201 |
| 1/6/2026 | $19.62 | $19.94 | $19.45 | $19.94 | 73,440 |
| 1/5/2026 | $19.43 | $19.98 | $19.43 | $19.71 | 70,700 |
| 1/2/2026 | $19.70 | $19.70 | $19.32 | $19.43 | 81,626 |
| 12/31/2025 | $19.69 | $19.77 | $19.60 | $19.66 | 81,600 |
| 12/30/2025 | $19.82 | $19.82 | $19.60 | $19.68 | 68,147 |
| 12/29/2025 | $19.88 | $19.90 | $19.70 | $19.78 | 48,600 |
| 12/26/2025 | $19.84 | $20.16 | $19.77 | $19.87 | 61,300 |
| 12/24/2025 | $19.84 | $19.98 | $19.70 | $19.86 | 37,100 |
| 12/23/2025 | $19.81 | $20.06 | $19.77 | $19.82 | 57,400 |
| 12/22/2025 | $20.12 | $20.35 | $19.84 | $19.91 | 56,946 |
| 12/19/2025 | $20.47 | $20.52 | $19.97 | $20.04 | 237,800 |
| 12/18/2025 | $20.26 | $20.63 | $20.20 | $20.51 | 110,000 |
| 12/17/2025 | $20.10 | $20.39 | $20.04 | $20.12 | 105,600 |
| 12/16/2025 | $20.13 | $20.19 | $19.97 | $20.12 | 75,400 |
| 12/15/2025 | $20.09 | $20.19 | $19.98 | $20.07 | 105,239 |
| 12/12/2025 | $20.07 | $20.09 | $19.86 | $19.98 | 68,600 |
| 12/11/2025 | $19.73 | $20.12 | $19.73 | $19.97 | 134,400 |
| 12/10/2025 | $19.27 | $19.92 | $19.26 | $19.75 | 106,700 |
| 12/9/2025 | $19.23 | $19.32 | $19.09 | $19.14 | 67,500 |
| 12/8/2025 | $19.11 | $19.23 | $19.00 | $19.05 | 55,701 |
| 12/5/2025 | $18.99 | $19.05 | $18.95 | $19.03 | 39,518 |
| 12/4/2025 | $18.86 | $19.15 | $18.86 | $18.96 | 60,105 |
| 12/3/2025 | $18.61 | $18.96 | $18.61 | $18.90 | 66,920 |
| 12/2/2025 | $18.67 | $18.78 | $18.48 | $18.53 | 51,222 |
| 12/1/2025 | $18.42 | $18.70 | $18.21 | $18.53 | 74,812 |
| 11/28/2025 | $18.25 | $18.40 | $18.25 | $18.37 | 45,700 |
| 11/26/2025 | $18.23 | $18.48 | $18.20 | $18.34 | 80,200 |
| 11/25/2025 | $17.93 | $18.81 | $17.93 | $18.28 | 116,926 |
| 11/24/2025 | $17.63 | $17.83 | $17.55 | $17.77 | 100,438 |
| 11/21/2025 | $17.11 | $17.74 | $17.08 | $17.64 | 160,710 |
| 11/20/2025 | $17.28 | $17.44 | $17.01 | $17.08 | 107,100 |
| 11/19/2025 | $16.93 | $17.11 | $16.91 | $17.05 | 104,800 |
| 11/18/2025 | $16.94 | $17.10 | $16.86 | $16.98 | 68,800 |
| 11/17/2025 | $17.46 | $17.55 | $16.90 | $16.96 | 83,200 |
| 11/14/2025 | $17.41 | $17.54 | $17.21 | $17.53 | 56,500 |
| 11/13/2025 | $17.43 | $17.70 | $17.25 | $17.46 | 96,300 |
| 11/12/2025 | $17.65 | $17.83 | $17.49 | $17.58 | 57,000 |
| 11/11/2025 | $17.40 | $17.63 | $17.29 | $17.58 | 54,040 |
| 11/10/2025 | $17.54 | $17.56 | $17.34 | $17.36 | 46,000 |
| 11/7/2025 | $17.21 | $17.45 | $17.09 | $17.44 | 70,410 |
| 11/6/2025 | $17.40 | $17.46 | $17.20 | $17.22 | 44,937 |
| 11/5/2025 | $17.28 | $17.44 | $17.10 | $17.43 | 118,900 |
| 11/4/2025 | $16.87 | $17.30 | $16.78 | $17.26 | 154,811 |
| 11/3/2025 | $17.10 | $17.19 | $16.83 | $17.01 | 84,400 |
| 10/31/2025 | $17.13 | $17.24 | $16.99 | $17.08 | 95,038 |
| 10/30/2025 | $17.27 | $17.83 | $17.20 | $17.23 | 56,703 |
| 10/29/2025 | $17.97 | $18.00 | $17.35 | $17.37 | 120,000 |
| 10/28/2025 | $17.92 | $18.03 | $17.72 | $17.97 | 90,723 |
| 10/27/2025 | $18.47 | $18.68 | $17.84 | $17.97 | 130,200 |
| 10/24/2025 | $17.97 | $18.46 | $17.90 | $18.46 | 166,242 |
| 10/23/2025 | $18.05 | $18.43 | $17.70 | $17.74 | 254,600 |
| 10/22/2025 | $19.00 | $19.16 | $18.85 | $18.94 | 79,940 |
| 10/21/2025 | $19.00 | $19.23 | $18.95 | $19.01 | 48,404 |
| 10/20/2025 | $18.47 | $19.10 | $18.41 | $19.02 | 105,045 |
| 10/17/2025 | $18.40 | $18.57 | $18.25 | $18.33 | 236,542 |