Carter Bankshares Stock Price History
NASDAQ: CAREFinanceMajor BanksUSD
30.16-0.31 (-1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CARE price history at a glance
The price history for Carter Bankshares (CARE) on this page begins on March 12, 2007, when the stock closed at $13.40; it most recently closed at $30.16 on October 5, 2026. The highest price in this record is $36.06, reached on August 3, 2026; the latest close is 16.4% below that peak. Across the 18 complete calendar years in the table, CARE finished higher in 12 and lower in 6. Its best year was 2010 (+48.0%) and its worst was 2020 (-51.0%).
Over roughly 20 years the share price changed +125.1%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, CARE has gained 56.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $36.06
- Date of high
- Aug 3, 2026
- Low since 2007
- $5.05
- Date of low
- Mar 2, 2009
- 52-week high
- $36.06
- 52-week low
- $16.78
- Last close
- $30.16
CARE returns
1 week
-1.92%
1 month
-3.95%
3 months
-7.37%
6 months
+23.61%
Year to date
+53.41%
1 year
+56.11%
3 years
+177.21%
5 years
+105.87%
CARE price return, excluding dividends.
CARE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.16 | +55.22% |
| 2025 | 19.43 | +11.54% |
| 2024 | 17.42 | +16.37% |
| 2023 | 14.97 | -9.76% |
| 2022 | 16.59 | +7.80% |
| 2021 | 15.39 | +43.56% |
| 2020 | 10.72 | -50.96% |
| 2019 | 21.86 | +42.88% |
| 2018 | 15.30 | -12.82% |
| 2017 | 17.55 | +32.05% |
| 2016 | 13.29 | -1.56% |
| 2015 | 13.50 | +9.76% |
| 2014 | 12.30 | +12.64% |
| 2013 | 10.92 | +22.15% |
| 2012 | 8.94 | +17.32% |
| 2011 | 7.62 | -17.62% |
| 2010 | 9.25 | +48.00% |
| 2009 | 6.25 | +0.81% |
| 2008 | 6.20 | -31.11% |
| 2007* | 9.00 | -32.84% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
CARE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.47 | 30.47 | 30.14 | 30.16 | -1.02% | |
| 30.05 | 30.56 | 29.96 | 30.47 | +0.93% | |
| 30.17 | 30.34 | 29.92 | 30.19 | -0.89% | |
| 30.45 | 30.77 | 30.33 | 30.46 | -0.29% | |
| 30.67 | 30.71 | 30.41 | 30.55 | -0.65% | |
| 30.70 | 30.99 | 30.49 | 30.75 | +1.28% | |
| 29.73 | 30.45 | 29.36 | 30.36 | +1.57% | |
| 30.04 | 30.32 | 29.65 | 29.89 | -0.76% | |
| 29.62 | 30.21 | 29.45 | 30.12 | +1.55% | |
| 30.38 | 30.38 | 29.60 | 29.66 | -2.14% | |
| 30.12 | 30.35 | 29.89 | 30.31 | +0.80% | |
| 29.99 | 30.21 | 29.93 | 30.07 | +0.47% | |
| 30.18 | 30.66 | 29.88 | 29.93 | -1.16% | |
| 30.94 | 30.95 | 30.06 | 30.28 | -1.37% | |
| 30.79 | 30.95 | 30.56 | 30.70 | -0.29% | |
| 30.16 | 30.91 | 29.82 | 30.79 | +1.05% | |
| 30.78 | 30.96 | 30.24 | 30.47 | -0.36% | |
| 31.18 | 31.49 | 29.96 | 30.58 | -1.96% | |
| 31.05 | 31.28 | 30.83 | 31.19 | +0.16% | |
| 31.20 | 31.51 | 31.01 | 31.14 | -0.29% | |
| 31.95 | 31.95 | 31.10 | 31.23 | -1.17% | |
| 31.36 | 31.65 | 30.89 | 31.60 | +0.64% | |
| 31.14 | 31.42 | 30.00 | 31.40 | +0.13% | |
| 31.78 | 31.78 | 31.32 | 31.36 | -1.94% | |
| 31.47 | 32.10 | 31.47 | 31.98 | +0.66% | |
| 31.75 | 32.12 | 31.66 | 31.77 | +0.51% | |
| 30.88 | 31.80 | 30.77 | 31.61 | +2.73% | |
| 31.09 | 31.38 | 30.67 | 30.77 | -1.50% | |
| 31.57 | 31.57 | 31.01 | 31.24 | -0.73% | |
| 32.05 | 32.29 | 31.31 | 31.47 | -1.81% | |
| 31.44 | 32.09 | 30.91 | 32.05 | +1.78% | |
| 31.48 | 31.61 | 31.27 | 31.49 | +0.29% | |
| 31.30 | 31.60 | 30.95 | 31.40 | +1.09% | |
| 31.15 | 31.57 | 31.00 | 31.06 | -0.61% | |
| 31.36 | 31.65 | 30.78 | 31.25 | +0.32% | |
| 30.74 | 31.15 | 30.41 | 31.15 | +0.94% | |
| 31.75 | 31.75 | 30.81 | 30.86 | -2.12% | |
| 31.94 | 32.16 | 31.30 | 31.53 | -1.56% | |
| 32.59 | 32.75 | 31.94 | 32.03 | -1.99% | |
| 32.53 | 33.10 | 32.51 | 32.68 | 0.00% | |
| 32.48 | 32.99 | 32.25 | 32.68 | +1.05% | |
| 31.80 | 32.53 | 31.77 | 32.34 | +1.03% | |
| 31.73 | 32.19 | 31.27 | 32.01 | +0.91% | |
| 32.67 | 32.96 | 31.62 | 31.72 | -3.88% | |
| 33.76 | 34.50 | 32.81 | 33.00 | -2.65% | |
| 35.15 | 35.31 | 33.87 | 33.90 | -3.45% | |
| 36.00 | 36.01 | 34.88 | 35.11 | -1.71% | |
| 35.41 | 36.06 | 35.13 | 35.72 | +0.82% | |
| 34.76 | 35.52 | 34.76 | 35.43 | +2.46% | |
| 34.11 | 34.65 | 33.40 | 34.58 | +1.32% | |
| 34.81 | 34.93 | 34.07 | 34.13 | -1.10% | |
| 34.50 | 34.99 | 34.32 | 34.51 | -0.09% | |
| 34.13 | 34.95 | 34.13 | 34.54 | +1.38% | |
| 34.15 | 34.58 | 33.91 | 34.07 | +0.18% | |
| 34.10 | 35.14 | 33.71 | 34.01 | +0.32% | |
| 32.18 | 34.10 | 31.35 | 33.90 | +2.98% | |
| 33.15 | 33.15 | 32.50 | 32.92 | -1.11% | |
| 32.99 | 33.39 | 32.61 | 33.29 | +0.85% | |
| 33.31 | 33.52 | 32.72 | 33.01 | -1.02% | |
| 32.83 | 33.48 | 32.33 | 33.35 | +0.88% | |
| 32.19 | 33.06 | 32.19 | 33.06 | +2.48% | |
| 31.94 | 32.64 | 31.85 | 32.26 | +0.91% | |
| 31.79 | 32.24 | 31.48 | 31.97 | +1.17% | |
| 32.58 | 32.89 | 31.56 | 31.60 | -2.95% | |
| 32.36 | 32.65 | 32.03 | 32.56 | +0.62% | |
| 31.61 | 32.37 | 31.61 | 32.36 | +2.47% | |
| 32.32 | 32.45 | 31.29 | 31.58 | -2.29% | |
| 33.20 | 33.54 | 32.31 | 32.32 | -2.65% | |
| 33.12 | 33.46 | 32.76 | 33.20 | +0.21% | |
| 34.85 | 35.03 | 33.12 | 33.13 | -4.22% | |
| 33.59 | 34.60 | 33.25 | 34.59 | +1.71% | |
| 33.33 | 34.04 | 33.24 | 34.01 | +2.07% | |
| 33.40 | 33.51 | 32.89 | 33.32 | -0.83% | |
| 32.75 | 33.87 | 32.65 | 33.60 | +2.82% | |
| 32.60 | 32.90 | 32.28 | 32.68 | +0.55% | |
| 32.44 | 33.05 | 32.23 | 32.50 | +0.53% | |
| 31.40 | 32.39 | 31.38 | 32.33 | +2.57% | |
| 31.08 | 31.61 | 30.99 | 31.52 | +1.81% | |
| 31.30 | 31.40 | 30.54 | 30.96 | +0.19% | |
| 29.83 | 31.00 | 29.83 | 30.90 | +3.00% | |
| 29.82 | 30.10 | 29.45 | 30.00 | +1.42% | |
| 30.02 | 30.29 | 29.42 | 29.58 | -1.00% | |
| 29.74 | 29.99 | 29.39 | 29.88 | +1.08% | |
| 29.21 | 29.70 | 29.03 | 29.56 | +1.51% | |
| 28.74 | 29.41 | 28.68 | 29.12 | +1.39% | |
| 28.93 | 29.43 | 28.67 | 28.72 | +0.14% | |
| 28.55 | 29.08 | 28.49 | 28.68 | +0.49% | |
| 28.42 | 28.75 | 28.07 | 28.54 | +0.49% | |
| 27.59 | 28.60 | 27.34 | 28.40 | +3.92% | |
| 27.76 | 28.07 | 27.08 | 27.33 | -3.53% | |
| 27.18 | 28.58 | 27.18 | 28.33 | +4.38% | |
| 27.13 | 27.23 | 26.52 | 27.14 | -0.59% | |
| 27.01 | 27.34 | 26.82 | 27.30 | +1.22% | |
| 26.85 | 27.00 | 26.67 | 26.97 | +0.48% | |
| 27.35 | 27.43 | 26.75 | 26.84 | -1.86% | |
| 27.53 | 27.86 | 26.87 | 27.35 | -0.33% | |
| 26.74 | 27.48 | 26.60 | 27.44 | +1.82% | |
| 26.59 | 26.97 | 26.35 | 26.95 | +0.97% | |
| 26.50 | 26.97 | 26.37 | 26.69 | +0.72% | |
| 25.96 | 26.80 | 25.77 | 26.50 | +1.38% | |
| 26.21 | 26.40 | 26.10 | 26.14 | -0.27% | |
| 26.97 | 27.13 | 25.92 | 26.21 | -3.18% | |
| 26.75 | 27.07 | 26.54 | 27.07 | +1.77% | |
| 26.12 | 26.64 | 25.80 | 26.60 | +1.64% | |
| 26.88 | 26.88 | 25.77 | 26.17 | -1.51% | |
| 26.72 | 27.24 | 26.30 | 26.57 | +0.95% | |
| 25.90 | 26.46 | 25.90 | 26.32 | +0.50% | |
| 26.34 | 26.58 | 25.96 | 26.19 | +0.08% | |
| 26.15 | 26.39 | 25.96 | 26.17 | +0.08% | |
| 25.58 | 26.20 | 25.58 | 26.15 | +2.51% | |
| 26.27 | 26.27 | 25.37 | 25.51 | -1.43% | |
| 25.60 | 26.13 | 25.37 | 25.88 | +1.09% | |
| 24.97 | 25.65 | 24.96 | 25.60 | +1.59% | |
| 24.84 | 25.38 | 24.53 | 25.20 | +1.61% | |
| 24.78 | 25.27 | 24.67 | 24.80 | +0.73% | |
| 24.32 | 24.80 | 24.31 | 24.62 | +2.12% | |
| 23.87 | 24.36 | 23.51 | 24.11 | +1.05% | |
| 24.77 | 24.77 | 23.69 | 23.86 | -2.09% | |
| 24.44 | 24.66 | 24.24 | 24.37 | -0.29% | |
| 24.29 | 24.91 | 24.20 | 24.44 | +0.83% | |
| 24.16 | 24.45 | 24.12 | 24.24 | -0.04% | |
| 24.42 | 24.79 | 24.21 | 24.25 | +0.46% | |
| 24.21 | 24.44 | 23.98 | 24.14 | -0.62% | |
| 24.42 | 24.52 | 24.15 | 24.29 | -0.61% | |
| 24.36 | 24.50 | 24.14 | 24.44 | -0.20% | |
| 24.48 | 24.50 | 24.13 | 24.49 | +0.37% | |
| 24.64 | 24.68 | 24.34 | 24.40 | -0.97% | |
| 24.01 | 24.86 | 23.93 | 24.64 | +2.62% | |
| 23.95 | 24.41 | 23.94 | 24.01 | +2.17% | |
| 23.59 | 23.67 | 23.45 | 23.50 | -0.25% | |
| 23.40 | 23.71 | 23.34 | 23.56 | +0.68% | |
| 23.12 | 23.50 | 23.00 | 23.40 | +0.21% | |
| 23.34 | 23.68 | 23.34 | 23.35 | +0.13% | |
| 23.46 | 23.60 | 23.14 | 23.32 | +0.52% | |
| 23.10 | 23.70 | 22.96 | 23.20 | +1.40% | |
| 21.94 | 22.91 | 21.86 | 22.88 | +4.28% | |
| 20.27 | 22.75 | 20.26 | 21.94 | +7.50% | |
| 20.54 | 20.73 | 20.26 | 20.41 | +0.39% | |
| 20.28 | 20.57 | 20.08 | 20.33 | +0.25% | |
| 20.25 | 20.71 | 20.10 | 20.28 | +2.42% | |
| 19.86 | 19.97 | 19.66 | 19.80 | -0.25% | |
| 19.45 | 20.02 | 19.41 | 19.85 | +1.22% | |
| 19.75 | 19.93 | 19.56 | 19.61 | -1.70% | |
| 20.18 | 20.45 | 19.93 | 19.95 | -0.60% | |
| 20.13 | 21.15 | 20.00 | 20.07 | +0.60% | |
| 20.23 | 20.48 | 19.79 | 19.95 | -0.60% | |
| 19.75 | 20.44 | 19.59 | 20.07 | -0.15% | |
| 20.25 | 20.48 | 19.97 | 20.10 | -1.62% | |
| 20.30 | 20.85 | 20.28 | 20.43 | +0.15% | |
| 20.23 | 20.50 | 19.80 | 20.40 | -0.78% | |
| 20.35 | 20.62 | 20.10 | 20.56 | -0.96% | |
| 20.77 | 20.90 | 20.51 | 20.76 | -1.05% | |
| 20.88 | 21.11 | 20.85 | 20.98 | +0.62% | |
| 20.58 | 20.90 | 20.35 | 20.85 | -0.43% | |
| 20.52 | 21.23 | 20.31 | 20.94 | +0.48% | |
| 21.24 | 21.42 | 20.73 | 20.84 | -3.20% | |
| 21.49 | 21.88 | 21.29 | 21.53 | +0.37% | |
| 21.21 | 21.50 | 21.08 | 21.45 | +1.95% | |
| 21.09 | 21.23 | 20.84 | 21.04 | -0.24% | |
| 21.89 | 22.08 | 20.89 | 21.09 | -3.70% | |
| 21.76 | 22.10 | 21.65 | 21.90 | +0.55% | |
| 21.65 | 21.79 | 21.52 | 21.78 | +0.18% | |
| 22.05 | 22.41 | 21.64 | 21.74 | -1.23% | |
| 21.85 | 22.31 | 21.79 | 22.01 | +0.96% | |
| 21.64 | 22.00 | 21.37 | 21.80 | +0.93% | |
| 21.85 | 21.85 | 21.45 | 21.60 | -0.41% | |
| 21.83 | 22.00 | 21.52 | 21.69 | -0.28% | |
| 21.95 | 22.14 | 21.55 | 21.75 | -0.96% | |
| 22.10 | 22.37 | 21.78 | 21.96 | -0.68% | |
| 22.23 | 22.35 | 22.01 | 22.11 | +0.45% | |
| 22.09 | 22.38 | 21.95 | 22.01 | -0.36% | |
| 22.12 | 22.46 | 22.04 | 22.09 | +0.73% | |
| 21.89 | 22.51 | 21.62 | 21.93 | +0.37% | |
| 21.62 | 22.24 | 21.25 | 21.85 | +2.06% | |
| 20.21 | 21.57 | 20.21 | 21.41 | +4.54% | |
| 20.25 | 20.60 | 20.16 | 20.48 | +2.81% | |
| 20.28 | 20.28 | 19.85 | 19.92 | -1.09% | |
| 20.00 | 20.17 | 19.96 | 20.14 | +0.70% | |
| 20.17 | 20.31 | 19.69 | 20.00 | -0.79% | |
| 20.80 | 20.96 | 20.07 | 20.16 | -3.26% | |
| 20.90 | 21.46 | 20.57 | 20.84 | -0.29% | |
| 20.20 | 21.09 | 20.20 | 20.90 | +4.08% | |
| 20.30 | 20.49 | 20.00 | 20.08 | -1.47% | |
| 20.49 | 20.65 | 20.26 | 20.38 | 0.00% | |
| 20.21 | 20.66 | 19.53 | 20.38 | +0.69% | |
| 19.87 | 20.26 | 19.83 | 20.24 | +1.86% | |
| 19.93 | 20.11 | 19.82 | 19.87 | -0.35% | |
| 19.88 | 20.14 | 19.72 | 19.94 | -0.35% | |
| 20.30 | 20.50 | 20.00 | 20.01 | -1.48% | |
| 19.85 | 20.45 | 19.80 | 20.31 | +2.06% | |
| 19.97 | 20.00 | 19.66 | 19.90 | -0.20% | |
| 19.62 | 19.94 | 19.45 | 19.94 | +1.17% | |
| 19.43 | 19.98 | 19.43 | 19.71 | +1.44% | |
| 19.70 | 19.70 | 19.32 | 19.43 | -1.17% | |
| 19.69 | 19.77 | 19.60 | 19.66 | -0.10% | |
| 19.82 | 19.82 | 19.60 | 19.68 | -0.51% | |
| 19.88 | 19.90 | 19.70 | 19.78 | -0.45% | |
| 19.84 | 20.16 | 19.77 | 19.87 | +0.05% | |
| 19.84 | 19.98 | 19.70 | 19.86 | +0.20% | |
| 19.81 | 20.06 | 19.78 | 19.82 | -0.45% | |
| 20.12 | 20.35 | 19.84 | 19.91 | -0.65% | |
| 20.47 | 20.52 | 19.97 | 20.04 | -2.29% | |
| 20.26 | 20.63 | 20.20 | 20.51 | +1.94% | |
| 20.10 | 20.39 | 20.04 | 20.12 | 0.00% | |
| 20.13 | 20.19 | 19.97 | 20.12 | +0.25% | |
| 20.09 | 20.19 | 19.98 | 20.07 | +0.45% | |
| 20.07 | 20.09 | 19.86 | 19.98 | +0.05% | |
| 19.73 | 20.12 | 19.73 | 19.97 | +1.11% | |
| 19.27 | 19.92 | 19.26 | 19.75 | +3.19% | |
| 19.23 | 19.32 | 19.09 | 19.14 | +0.47% | |
| 19.11 | 19.23 | 19.00 | 19.05 | +0.11% | |
| 18.99 | 19.05 | 18.95 | 19.03 | +0.37% | |
| 18.86 | 19.15 | 18.86 | 18.96 | +0.32% | |
| 18.61 | 18.96 | 18.61 | 18.90 | +2.00% | |
| 18.67 | 18.78 | 18.48 | 18.53 | 0.00% | |
| 18.42 | 18.70 | 18.21 | 18.53 | +0.87% | |
| 18.25 | 18.40 | 18.25 | 18.37 | +0.16% | |
| 18.23 | 18.48 | 18.20 | 18.34 | +0.33% | |
| 17.93 | 18.81 | 17.93 | 18.28 | +2.87% | |
| 17.63 | 17.83 | 17.55 | 17.77 | +0.74% | |
| 17.11 | 17.74 | 17.08 | 17.64 | +3.28% | |
| 17.28 | 17.44 | 17.01 | 17.08 | +0.18% | |
| 16.93 | 17.11 | 16.91 | 17.05 | +0.41% | |
| 16.94 | 17.10 | 16.86 | 16.98 | +0.12% | |
| 17.46 | 17.55 | 16.90 | 16.96 | -3.25% | |
| 17.41 | 17.54 | 17.21 | 17.53 | +0.40% | |
| 17.43 | 17.70 | 17.25 | 17.46 | -0.68% | |
| 17.65 | 17.83 | 17.49 | 17.58 | 0.00% | |
| 17.40 | 17.63 | 17.29 | 17.58 | +1.27% | |
| 17.54 | 17.56 | 17.34 | 17.36 | -0.46% | |
| 17.21 | 17.45 | 17.09 | 17.44 | +1.28% | |
| 17.40 | 17.46 | 17.20 | 17.22 | -1.20% | |
| 17.28 | 17.44 | 17.10 | 17.43 | +0.98% | |
| 16.87 | 17.30 | 16.78 | 17.26 | +1.47% | |
| 17.10 | 17.19 | 16.83 | 17.01 | -0.41% | |
| 17.13 | 17.24 | 16.99 | 17.08 | -0.87% | |
| 17.27 | 17.83 | 17.20 | 17.23 | -0.81% | |
| 17.97 | 18.00 | 17.35 | 17.37 | -3.34% | |
| 17.92 | 18.03 | 17.72 | 17.97 | 0.00% | |
| 18.47 | 18.68 | 17.84 | 17.97 | -2.65% | |
| 17.97 | 18.46 | 17.90 | 18.46 | +4.06% | |
| 18.05 | 18.43 | 17.70 | 17.74 | -6.34% | |
| 19.00 | 19.16 | 18.85 | 18.94 | -0.37% | |
| 19.00 | 19.23 | 18.95 | 19.01 | -0.05% | |
| 18.47 | 19.10 | 18.41 | 19.02 | +3.76% | |
| 18.40 | 18.57 | 18.25 | 18.33 | +0.16% | |
| 19.34 | 20.20 | 18.20 | 18.30 | -5.77% | |
| 19.65 | 19.75 | 19.25 | 19.42 | -0.82% | |
| 18.83 | 19.70 | 18.83 | 19.58 | +3.11% | |
| 18.92 | 19.04 | 18.67 | 18.99 | +1.50% | |
| 19.32 | 19.61 | 18.69 | 18.71 | -3.16% | |
| 19.31 | 19.49 | 19.14 | 19.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CARE chart for longer ranges.