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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.72$16.2758,400——
2020-12-30$10.99$16.6828,400——
2020-12-29$11.14$16.9074,200——
2020-12-28$11.00$16.6977,300——
2020-12-24$10.75$16.3127,200——
2020-12-23$10.64$16.14102,500——
2020-12-22$10.41$15.8096,200——
2020-12-21$10.37$15.7361,700——
2020-12-18$10.96$16.63225,700——
2020-12-17$10.31$15.6484,500——
2020-12-16$10.22$15.51108,900——
2020-12-15$9.85$14.9557,300——
2020-12-14$9.70$14.7267,700——
2020-12-11$9.57$14.5278,800——
2020-12-10$9.81$14.8959,300——
2020-12-09$9.89$15.0184,800——
2020-12-08$10.15$15.4040,500——
2020-12-07$10.01$15.1936,100——
2020-12-04$9.91$15.0460,200——
2020-12-03$9.55$14.4945,400——
2020-12-02$9.70$14.7241,100——
2020-12-01$9.66$14.6645,700——
2020-11-30$9.37$14.22133,300——
2020-11-27$9.89$15.01160,300——
2020-11-25$9.99$15.1661,000——
2020-11-24$9.97$15.13171,900——
2020-11-23$8.55$12.9789,500——
2020-11-20$8.17$12.4093,500——
2020-11-19$8.32$12.6244,200——
2020-11-18$8.25$12.5237,700——
2020-11-17$8.19$12.4359,900——
2020-11-16$8.16$12.38149,400——
2020-11-13$7.76$11.7743,800——
2020-11-12$7.69$11.6752,400——
2020-11-11$7.83$11.8843,800——
2020-11-10$7.90$11.99127,600——
2020-11-09$7.95$12.06204,500——
2020-11-06$7.02$10.6529,100——
2020-11-05$7.14$10.8341,700——
2020-11-04$6.96$10.5622,500——
2020-11-03$7.46$11.3277,600——
2020-11-02$7.08$10.7460,200——
2020-10-30$6.95$10.5559,800——
2020-10-29$7.04$10.6836,400——
2020-10-28$6.88$10.4454,400——
2020-10-27$6.87$10.4248,000——
2020-10-26$7.19$10.9137,100——
2020-10-23$7.35$11.1562,300——
2020-10-22$7.32$11.1156,000——
2020-10-21$7.10$10.7740,200——
2020-10-20$7.09$10.7631,400——
2020-10-19$7.05$10.7046,000——
2020-10-16$7.10$10.7750,000——
2020-10-15$7.00$10.6246,000——
2020-10-14$6.77$10.2750,900——
2020-10-13$6.96$10.5637,600——
2020-10-12$7.14$10.8368,600——
2020-10-09$7.15$10.8551,300——
2020-10-08$7.26$11.0277,400——
2020-10-07$7.22$10.9677,100——
2020-10-06$6.95$10.5592,600——
2020-10-05$7.11$10.7964,500——
2020-10-02$6.89$10.45139,400——
2020-10-01$6.72$10.2049,200——
2020-09-30$6.65$10.0938,000——
2020-09-29$6.64$10.0840,900——
2020-09-28$6.66$10.1180,200——
2020-09-25$6.42$9.7464,200——
2020-09-24$6.57$9.97120,200——
2020-09-23$6.32$9.59140,500——
2020-09-22$6.69$10.1595,200——
2020-09-21$6.83$10.36147,400——
2020-09-18$7.01$10.64155,700——
2020-09-17$7.14$10.8379,700——
2020-09-16$7.01$10.6463,100——
2020-09-15$6.89$10.4528,800——
2020-09-14$6.94$10.5360,500——
2020-09-11$7.02$10.6550,000——
2020-09-10$6.89$10.4563,400——
2020-09-09$6.95$10.5598,400——
2020-09-08$7.07$10.7345,600——
2020-09-04$7.17$10.8847,100——
2020-09-03$7.04$10.6845,300——
2020-09-02$7.10$10.7742,000——
2020-09-01$7.09$10.7668,200——
2020-08-31$7.09$10.7671,100——
2020-08-28$7.21$10.9423,000——
2020-08-27$7.18$10.8925,600——
2020-08-26$7.07$10.7344,600——
2020-08-25$7.34$11.1438,200——
2020-08-24$7.35$11.1544,300——
2020-08-21$7.01$10.64135,600——
2020-08-20$7.17$10.8835,200——
2020-08-19$7.28$11.0547,400——
2020-08-18$7.15$10.8532,900——
2020-08-17$7.26$11.0241,100——
2020-08-14$7.53$11.4363,400——
2020-08-13$7.48$11.3541,500——
2020-08-12$7.80$11.8429,100——
2020-08-11$7.72$11.7196,800——
2020-08-10$7.58$11.5056,500——
2020-08-07$7.49$11.3692,700——
2020-08-06$7.17$10.8833,100——
2020-08-05$7.18$10.8955,300——
2020-08-04$6.90$10.4736,300——
2020-08-03$6.90$10.4761,400——
2020-07-31$7.05$10.7095,200——
2020-07-30$7.19$10.9179,500——
2020-07-29$7.40$11.2369,600——
2020-07-28$7.01$10.64118,800——
2020-07-27$7.25$11.0059,600——
2020-07-24$7.16$10.86107,700——
2020-07-23$7.40$11.2334,700——
2020-07-22$7.28$11.0533,500——
2020-07-21$7.45$11.3061,600——
2020-07-20$7.07$10.7340,700——
2020-07-17$7.21$10.9443,200——
2020-07-16$7.18$10.8953,800——
2020-07-15$7.23$10.97196,000——
2020-07-14$7.01$10.6471,700——
2020-07-13$7.23$10.9760,900——
2020-07-10$7.25$11.0060,800——
2020-07-09$6.85$10.3995,900——
2020-07-08$7.19$10.9156,100——
2020-07-07$7.31$11.0950,900——
2020-07-06$7.58$11.5049,600——
2020-07-02$7.57$11.4979,100——
2020-07-01$7.68$11.65100,000——
2020-06-30$8.07$12.2486,400——
2020-06-29$8.05$12.21152,900——
2020-06-26$7.49$11.36322,400——
2020-06-25$7.59$11.5268,300——
2020-06-24$7.24$10.9965,800——
2020-06-23$7.48$11.3541,000——
2020-06-22$7.49$11.3659,100——
2020-06-19$7.49$11.36161,700——
2020-06-18$7.51$11.4093,000——
2020-06-17$7.66$11.62105,900——
2020-06-16$8.15$12.3784,200——
2020-06-15$8.10$12.29116,700——
2020-06-12$8.15$12.37154,100——
2020-06-11$7.61$11.55134,800——
2020-06-10$8.36$12.68146,200——
2020-06-09$9.29$14.1088,700——
2020-06-08$9.85$14.95160,400——
2020-06-05$9.49$14.40236,500——
2020-06-04$8.15$12.3757,200——
2020-06-03$8.08$12.26101,500——
2020-06-02$7.27$11.03112,200——
2020-06-01$7.41$11.24485,800——
2020-05-29$7.06$10.71326,100——
2020-05-28$7.78$11.8084,900——
2020-05-27$8.38$12.72121,300——
2020-05-26$7.50$11.38152,900——
2020-05-22$7.29$11.0660,200——
2020-05-21$7.48$11.3554,500——
2020-05-20$7.51$11.4061,600——
2020-05-19$7.13$10.8257,400——
2020-05-18$7.67$11.64198,000——
2020-05-15$7.31$11.09143,600——
2020-05-14$6.90$10.47208,300——
2020-05-13$6.90$10.4796,100——
2020-05-12$7.50$11.3853,700——
2020-05-11$7.91$12.0069,600——
2020-05-08$8.37$12.7070,200——
2020-05-07$7.42$11.2688,700——
2020-05-06$7.45$11.3062,700——
2020-05-05$7.84$11.9046,900——
2020-05-04$8.51$12.9163,400——
2020-05-01$8.85$13.4359,300——
2020-04-30$9.48$14.3858,300——
2020-04-29$10.29$15.61110,500——
2020-04-28$9.44$14.3276,600——
2020-04-27$9.10$13.8165,300——
2020-04-24$8.36$12.6820,200——
2020-04-23$8.15$12.3765,900——
2020-04-22$8.09$12.2845,500——
2020-04-21$8.39$12.73117,600——
2020-04-20$7.58$11.5047,900——
2020-04-17$7.93$12.0377,200——
2020-04-16$7.55$11.4682,200——
2020-04-15$7.86$11.9368,500——
2020-04-14$8.79$13.34113,300——
2020-04-13$8.71$13.2245,700——
2020-04-09$8.75$13.28192,300——
2020-04-08$8.49$12.8861,300——
2020-04-07$8.21$12.4634,600——
2020-04-06$8.35$12.6768,300——
2020-04-03$8.07$12.2442,100——
2020-04-02$8.14$12.3568,800——
2020-04-01$7.90$11.99125,000——
2020-03-31$9.18$13.93127,200——
2020-03-30$9.30$14.1142,800——
2020-03-27$8.93$13.5556,500——
2020-03-26$10.25$15.5576,400——
2020-03-25$9.06$13.7584,800——
2020-03-24$8.55$12.9798,800——
2020-03-23$6.85$10.39123,900——
2020-03-20$6.90$10.47265,400——
2020-03-19$8.90$13.50162,400——
2020-03-18$8.44$12.8168,800——
2020-03-17$10.09$15.31122,500——
2020-03-16$9.81$14.8974,600——
2020-03-13$12.23$18.5697,500——
2020-03-12$11.26$17.0988,500——
2020-03-11$13.05$19.8082,000——
2020-03-10$13.42$20.36215,200——
2020-03-09$13.06$19.82103,700——
2020-03-06$15.09$22.9079,000——
2020-03-05$15.75$23.9070,200——
2020-03-04$16.74$25.4062,800——
2020-03-03$16.37$24.8452,400——
2020-03-02$17.31$26.27101,600——
2020-02-28$16.90$25.6487,300——
2020-02-27$17.45$26.4848,300——
2020-02-26$18.34$27.8326,300——
2020-02-25$18.50$28.0768,300——
2020-02-24$18.87$28.6374,000——
2020-02-21$19.42$29.4768,000——
2020-02-20$19.39$29.4224,000——
2020-02-19$19.74$29.9529,800——
2020-02-18$19.68$29.8631,300——
2020-02-14$19.60$29.7444,200——
2020-02-13$19.69$29.6651,900——
2020-02-12$19.65$29.6052,700——
2020-02-11$19.73$29.7236,900——
2020-02-10$19.98$30.1050,600——
2020-02-07$19.62$29.56156,600——
2020-02-06$21.00$31.6481,200——
2020-02-05$20.54$30.9462,400——
2020-02-04$20.01$30.1587,600——
2020-02-03$19.57$29.4856,200——
2020-01-31$19.79$29.8155,800——
2020-01-30$20.25$30.5130,400——
2020-01-29$20.07$30.24108,500——
2020-01-28$20.00$30.1359,100——
2020-01-27$20.27$30.5435,000——
2020-01-24$20.50$30.8832,200——
2020-01-23$20.95$31.5647,200——
2020-01-22$20.46$30.8229,200——
2020-01-21$20.58$31.0044,800——
2020-01-17$21.02$31.6770,100——
2020-01-16$21.43$32.2928,500——
2020-01-15$21.30$32.0975,700——
2020-01-14$21.13$31.8357,900——
2020-01-13$21.44$32.3030,000——
2020-01-10$21.18$31.9140,900——
2020-01-09$21.07$31.7470,600——
2020-01-08$21.69$32.6838,100——
2020-01-07$21.51$32.4142,400——
2020-01-06$21.39$32.2377,800——
2020-01-03$21.86$32.9354,500——
2020-01-02$22.21$33.4686,800——