NASDAQ:CARE | Historical Stock Price | Carter Bankshares, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-03-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.03$8.16$13.21$21.40$34.66$56.152007-03-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.72$35.7487,800——
2019-12-30$23.71$35.7269,400——
2019-12-27$23.33$35.1537,400——
2019-12-26$23.45$35.3343,900——
2019-12-24$23.02$34.6827,100——
2019-12-23$23.22$34.9847,700——
2019-12-20$23.13$34.85170,200——
2019-12-19$22.90$34.5034,400——
2019-12-18$22.85$34.4235,600——
2019-12-17$22.73$34.2476,300——
2019-12-16$22.63$34.0944,700——
2019-12-13$22.42$33.7839,600——
2019-12-12$22.31$33.6176,100——
2019-12-11$21.73$32.74260,700——
2019-12-10$21.54$32.4540,300——
2019-12-09$21.45$32.3257,200——
2019-12-06$21.46$32.3368,100——
2019-12-05$20.97$31.5935,000——
2019-12-04$20.82$31.3751,600——
2019-12-03$20.91$31.5040,100——
2019-12-02$20.92$31.5252,500——
2019-11-29$21.12$31.8211,100——
2019-11-27$21.17$31.8936,300——
2019-11-26$21.04$31.70312,500——
2019-11-25$21.10$31.7965,500——
2019-11-22$20.50$30.8843,600——
2019-11-21$20.83$31.38266,500——
2019-11-20$20.73$31.2382,200——
2019-11-19$20.85$31.4155,200——
2019-11-18$20.57$30.99630,700——
2019-11-15$20.31$30.60224,600——
2019-11-14$20.29$30.57258,700——
2019-11-13$20.33$30.63128,200——
2019-11-12$20.19$30.42183,400——
2019-11-11$20.38$30.7093,800——
2019-11-08$19.98$30.10372,700——
2019-11-07$19.91$30.00103,900——
2019-11-06$19.87$29.9477,300——
2019-11-05$19.85$29.91497,000——
2019-11-04$19.78$29.8050,500——
2019-11-01$19.77$29.7872,400——
2019-10-31$19.65$29.6043,600——
2019-10-30$19.61$29.5448,300——
2019-10-29$19.76$29.7791,600——
2019-10-28$19.69$29.66149,600——
2019-10-25$19.68$29.65101,800——
2019-10-24$19.67$29.6390,800——
2019-10-23$19.73$29.7243,900——
2019-10-22$19.66$29.6270,200——
2019-10-21$19.71$29.69539,000——
2019-10-18$19.55$29.45477,300——
2019-10-17$19.52$29.4172,500——
2019-10-16$19.49$29.3642,700——
2019-10-15$19.52$29.4144,000——
2019-10-14$19.44$29.2961,500——
2019-10-11$19.36$29.17135,900——
2019-10-10$19.37$29.18108,400——
2019-10-09$19.23$28.9780,800——
2019-10-08$19.00$28.6235,400——
2019-10-07$18.91$28.4955,700——
2019-10-04$18.90$28.47103,600——
2019-10-03$18.96$28.56116,300——
2019-10-02$19.10$28.7836,200——
2019-10-01$18.80$28.3235,600——
2019-09-30$18.89$28.4628,700——
2019-09-27$19.34$29.1416,000——
2019-09-26$19.40$29.2345,400——
2019-09-25$19.51$29.3944,100——
2019-09-24$19.22$28.9675,100——
2019-09-23$19.32$29.1133,300——
2019-09-20$19.46$29.32102,600——
2019-09-19$19.36$29.17464,100——
2019-09-18$19.43$29.2754,700——
2019-09-17$19.50$29.3856,400——
2019-09-16$19.62$29.5630,700——
2019-09-13$19.42$29.2637,400——
2019-09-12$19.46$29.3257,100——
2019-09-11$19.75$29.7572,400——
2019-09-10$19.36$29.1742,900——
2019-09-09$18.91$28.4917,600——
2019-09-06$18.74$28.2320,500——
2019-09-05$19.02$28.6562,600——
2019-09-04$18.85$28.4019,100——
2019-09-03$18.69$28.1614,600——
2019-08-30$18.89$28.4622,000——
2019-08-29$19.04$28.6827,300——
2019-08-28$18.56$27.9618,500——
2019-08-27$18.62$28.0523,200——
2019-08-26$19.09$28.7630,000——
2019-08-23$19.24$28.9950,900——
2019-08-22$19.35$29.1526,500——
2019-08-21$19.84$29.8948,800——
2019-08-20$19.17$28.8817,100——
2019-08-19$19.80$29.8332,700——
2019-08-16$19.30$29.0826,300——
2019-08-15$19.20$28.9337,800——
2019-08-14$18.80$28.3232,200——
2019-08-13$19.12$28.8119,800——
2019-08-12$18.97$28.5833,100——
2019-08-09$19.05$28.7032,600——
2019-08-08$19.22$28.9639,700——
2019-08-07$19.00$28.6242,000——
2019-08-06$19.24$28.9927,300——
2019-08-05$19.12$28.8153,600——
2019-08-02$19.57$29.4819,900——
2019-08-01$19.68$29.6552,300——
2019-07-31$19.95$30.06147,500——
2019-07-30$19.91$30.0075,500——
2019-07-29$19.44$29.2922,400——
2019-07-26$19.36$29.1741,800——
2019-07-25$19.38$29.2038,200——
2019-07-24$19.33$29.1244,000——
2019-07-23$19.28$29.0536,000——
2019-07-22$19.29$29.0649,800——
2019-07-19$19.34$29.1446,900——
2019-07-18$19.79$29.8143,700——
2019-07-17$19.54$29.4484,200——
2019-07-16$19.39$29.2175,200——
2019-07-15$19.61$29.5446,200——
2019-07-12$19.80$29.83183,900——
2019-07-11$19.49$29.36103,600——
2019-07-10$19.79$29.8151,800——
2019-07-09$19.92$30.0163,000——
2019-07-08$19.94$30.04118,200——
2019-07-05$19.89$29.9746,900——
2019-07-03$19.94$30.0436,200——
2019-07-02$19.90$29.98142,900——
2019-07-01$19.68$29.65217,500——
2019-06-28$19.75$29.752,743,100——
2019-06-27$19.55$29.45135,400——
2019-06-26$19.33$29.12101,300——
2019-06-25$19.12$28.81175,300——
2019-06-24$19.13$28.82165,200——
2019-06-21$19.56$29.47794,000——
2019-06-20$19.88$29.95247,900——
2019-06-19$20.13$30.33316,900——
2019-06-18$20.41$30.75207,300——
2019-06-17$20.17$30.39265,400——
2019-06-14$20.05$30.2168,300——
2019-06-13$19.96$30.0773,400——
2019-06-12$20.00$30.13117,300——
2019-06-11$20.13$30.3390,500——
2019-06-10$20.40$30.73166,700——
2019-06-07$20.00$30.1357,400——
2019-06-06$20.00$30.1333,400——
2019-06-05$19.93$30.0342,900——
2019-06-04$19.77$29.7867,100——
2019-06-03$19.83$29.8753,300——
2019-05-31$19.75$29.7561,100——
2019-05-30$19.50$29.3848,900——
2019-05-29$19.50$29.3820,600——
2019-05-28$19.48$29.3551,300——
2019-05-24$19.50$29.3825,700——
2019-05-23$19.58$29.5029,300——
2019-05-22$19.99$30.1260,900——
2019-05-21$20.00$30.1335,200——
2019-05-20$19.97$30.0965,700——
2019-05-17$19.77$29.7816,000——
2019-05-16$19.86$29.9227,700——
2019-05-15$20.00$30.1323,000——
2019-05-14$20.00$30.1343,600——
2019-05-13$19.92$30.0137,800——
2019-05-10$19.93$30.0326,600——
2019-05-09$19.77$29.7822,400——
2019-05-08$19.72$29.7141,700——
2019-05-07$19.40$29.2390,000——
2019-05-06$19.70$29.6824,300——
2019-05-03$19.92$30.0128,300——
2019-05-02$19.59$29.5142,400——
2019-05-01$19.24$28.9918,900——
2019-04-30$19.18$28.9057,100——
2019-04-29$18.94$28.5326,300——
2019-04-26$18.76$28.2620,200——
2019-04-25$18.79$28.3122,000——
2019-04-24$18.90$28.4729,700——
2019-04-23$18.87$28.4324,500——
2019-04-22$18.88$28.4415,800——
2019-04-18$18.84$28.389,400——
2019-04-17$18.80$28.3219,600——
2019-04-16$18.89$28.4631,700——
2019-04-15$18.75$28.2523,800——
2019-04-12$18.95$28.5551,400——
2019-04-11$18.99$28.6128,900——
2019-04-10$18.98$28.5916,300——
2019-04-09$18.99$28.6121,900——
2019-04-08$18.90$28.4713,700——
2019-04-05$18.72$28.2027,300——
2019-04-04$19.10$28.7814,600——
2019-04-03$19.10$28.7817,300——
2019-04-02$19.00$28.6215,700——
2019-04-01$19.00$28.6222,400——
2019-03-29$19.19$28.9112,400——
2019-03-28$19.20$28.9316,000——
2019-03-27$19.16$28.8719,500——
2019-03-26$18.99$28.6168,900——
2019-03-25$18.55$27.9527,800——
2019-03-22$18.80$28.3214,600——
2019-03-21$18.90$28.4710,000——
2019-03-20$18.90$28.476,500——
2019-03-19$18.95$28.5531,200——
2019-03-18$19.25$29.00135,700——
2019-03-15$19.00$28.6257,300——
2019-03-14$17.80$26.8216,300——
2019-03-13$17.50$26.3611,500——
2019-03-12$17.50$26.3630,900——
2019-03-11$17.90$26.9771,700——
2019-03-08$17.20$25.91900——
2019-03-07$17.20$25.912,100——
2019-03-06$17.20$25.9119,300——
2019-03-05$17.25$25.9912,600——
2019-03-04$17.20$25.919,400——
2019-03-01$17.24$25.9733,300——
2019-02-28$17.25$25.9918,100——
2019-02-27$17.25$25.996,900——
2019-02-26$17.15$25.846,600——
2019-02-25$17.20$25.9137,700——
2019-02-22$17.21$25.9327,100——
2019-02-21$17.10$25.763,000——
2019-02-20$17.10$25.762,400——
2019-02-19$17.10$25.7610,400——
2019-02-15$17.15$25.8417,300——
2019-02-14$17.05$25.69200——
2019-02-13$17.05$25.693,700——
2019-02-12$17.00$25.619,000——
2019-02-11$16.95$25.547,700——
2019-02-08$17.00$25.6120,700——
2019-02-07$17.05$25.692,600——
2019-02-06$17.18$25.883,400——
2019-02-05$17.15$25.843,900——
2019-02-04$17.05$25.697,600——
2019-02-01$17.02$25.646,400——
2019-01-31$16.89$25.4549,100——
2019-01-30$16.75$25.2311,200——
2019-01-29$16.76$25.2538,300——
2019-01-28$16.80$25.3122,400——
2019-01-25$15.75$23.738,900——
2019-01-24$15.75$23.7327,600——
2019-01-23$15.40$23.20500——
2019-01-22$15.35$23.138,500——
2019-01-18$15.60$23.501,900——
2019-01-17$15.50$23.354,100——
2019-01-16$15.70$23.650——
2019-01-15$15.70$23.6513,300——
2019-01-14$15.83$23.85900——
2019-01-11$15.70$23.657,400——
2019-01-10$15.70$23.653,500——
2019-01-09$15.60$23.50133,800——
2019-01-08$15.25$22.972,700——
2019-01-07$15.25$22.97400——
2019-01-04$15.30$23.0528,900——
2019-01-03$15.25$22.9729,200——
2019-01-02$15.25$22.9731,400——