Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Carter Bankshares Inc | CARE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.40 | 3.42% | 12.11 | 16:25:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 11.65 | 11.65 | 12.20 | 12.11 | 11.71 |
CARE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.05 | 12.20 | 11.05 | 11.60 | 91,807 | 1.06 | 9.59% |
| 1 Month | 12.73 | 12.73 | 10.95 | 11.71 | 67,398 | -0.62 | -4.87% |
| 3 Months | 14.17 | 14.80 | 10.95 | 12.62 | 57,070 | -2.06 | -14.54% |
| 6 Months | 10.65 | 15.50 | 10.65 | 13.16 | 58,747 | 1.46 | 13.71% |
| 1 Year | 12.90 | 16.74 | 10.43 | 13.61 | 64,314 | -0.79 | -6.12% |
| 3 Years | 13.40 | 18.835 | 10.02 | 14.70 | 67,367 | -1.29 | -9.63% |
| 5 Years | 18.53 | 24.25 | 6.30 | 14.51 | 73,384 | -6.42 | -34.65% |
CARE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.11 | 0.40 | 3.42% | 11.65 | 12.20 | 11.65 | 66,981 |
| Apr 25 2024 | 11.71 | 0.17 | 1.47% | 12.03 | 12.03 | 11.54 | 179,594 |
| Apr 24 2024 | 11.54 | -0.01 | -0.09% | 11.41 | 11.80 | 11.41 | 54,766 |
| Apr 23 2024 | 11.55 | -0.05 | -0.43% | 11.55 | 11.85 | 11.48 | 112,745 |
| Apr 22 2024 | 11.60 | 0.17 | 1.49% | 11.43 | 11.67 | 11.43 | 36,917 |
| Apr 19 2024 | 11.43 | 0.31 | 2.79% | 11.05 | 11.55 | 11.05 | 74,783 |
| Apr 18 2024 | 11.12 | 0.11 | 1.00% | 11.01 | 11.16 | 10.95 | 61,145 |
| Apr 17 2024 | 11.01 | -0.14 | -1.26% | 11.22 | 11.30 | 10.965 | 51,725 |
| Apr 16 2024 | 11.15 | -0.18 | -1.59% | 11.10 | 11.29 | 11.10 | 35,390 |
| Apr 15 2024 | 11.33 | -0.13 | -1.13% | 11.44 | 11.60 | 11.285 | 42,224 |
| Apr 12 2024 | 11.46 | -0.04 | -0.35% | 11.42 | 11.58 | 11.31 | 29,909 |
| Apr 11 2024 | 11.50 | -0.17 | -1.46% | 11.73 | 11.73 | 11.445 | 84,485 |
| Apr 10 2024 | 11.67 | -0.48 | -3.95% | 11.95 | 11.96 | 11.52 | 95,155 |
| Apr 09 2024 | 12.15 | 0.20 | 1.67% | 12.03 | 12.16 | 11.87 | 24,609 |
| Apr 08 2024 | 11.95 | 0.02 | 0.17% | 12.01 | 12.22 | 11.92 | 47,059 |
| Apr 05 2024 | 11.93 | -0.11 | -0.91% | 12.00 | 12.08 | 11.85 | 31,478 |
| Apr 04 2024 | 12.04 | -0.12 | -0.99% | 12.34 | 12.48 | 12.00 | 64,190 |
| Apr 03 2024 | 12.16 | -0.08 | -0.65% | 12.15 | 12.35 | 12.12 | 96,544 |
| Apr 02 2024 | 12.24 | -0.13 | -1.05% | 12.26 | 12.33 | 12.09 | 70,397 |
| Apr 01 2024 | 12.37 | -0.27 | -2.14% | 12.73 | 12.73 | 12.22 | 83,879 |
| Mar 28 2024 | 12.64 | 0.16 | 1.28% | 12.41 | 12.80 | 12.38 | 41,629 |
