NASDAQ · CARE

Carter Bankshares, Inc.

Financial Services · Banks - Regional

$28.54

Up+$0.72 (+2.52%)

Updated Nov 5, 2026, 1:44 AM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CARE

CARE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

CARE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$28.85	$29.07	$28.42	$28.54	281.61K
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
Oct 15, 2026	$30.24	$30.58	$30.06	$30.31	113.43K
Oct 14, 2026	$29.67	$30.23	$29.67	$30.03	197.35K
Oct 13, 2026	$30.50	$30.58	$30.02	$30.19	121.24K
Oct 12, 2026	$30.16	$30.7225	$30.16	$30.30	135.1K
Oct 9, 2026	$30.47	$30.47	$30.14	$30.16	158.41K
Oct 8, 2026	$30.05	$30.56	$29.96	$30.47	194.18K
Oct 7, 2026	$30.17	$30.34	$29.915	$30.19	144.19K