MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CARE — Carter Bankshares, Inc. Common Stock
NasdaqCarter Bankshares, Inc. Common Stock
$30.75
+0.39(+1.28%)
- O
- 30.70
- H
- 30.99
- L
- 30.49
- V
- 125.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.75
Period Return+101.38%
Period High$36.06
Period Low$14.85
Avg Daily Volume193.1K
Total Trading Days365
CARE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.70 | $30.99 | $30.49 | $30.75 | +$0.39 | +1.28% | 125,794 | $30.70 | $30.49 $30.99 |
| Oct 1, 2026 | $29.73 | $30.45 | $29.36 | $30.36 | +$0.47 | +1.57% | 273,805 | $30.05 | $29.36 $30.45 |
| Sep 30, 2026 | $30.04 | $30.32 | $29.65 | $29.89 | $-0.23 | -0.76% | 251,097 | $29.86 | $29.65 $30.32 |
| Sep 29, 2026 | $29.62 | $30.21 | $29.45 | $30.12 | +$0.46 | +1.55% | 281,799 | $29.88 | $29.45 $30.21 |
| Sep 28, 2026 | $30.38 | $30.38 | $29.60 | $29.66 | $-0.65 | -2.14% | 217,530 | $29.84 | $29.60 $30.38 |
| Sep 25, 2026 | $30.12 | $30.35 | $29.89 | $30.31 | +$0.24 | +0.80% | 184,672 | $30.20 | $29.89 $30.35 |
| Sep 24, 2026 | $29.99 | $30.21 | $29.93 | $30.07 | +$0.14 | +0.47% | 578,670 | $30.06 | $29.93 $30.21 |
| Sep 23, 2026 | $30.18 | $30.66 | $29.88 | $29.93 | $-0.35 | -1.16% | 200,486 | $30.09 | $29.88 $30.66 |
| Sep 22, 2026 | $30.94 | $30.95 | $30.06 | $30.28 | $-0.42 | -1.37% | 291,308 | $30.30 | $30.06 $30.95 |
| Sep 21, 2026 | $30.79 | $30.95 | $30.56 | $30.70 | $-0.09 | -0.29% | 162,640 | $30.70 | $30.56 $30.95 |
| Sep 18, 2026 | $30.16 | $30.91 | $29.82 | $30.79 | +$0.32 | +1.05% | 875,588 | $30.69 | $29.82 $30.91 |
| Sep 17, 2026 | $30.78 | $30.96 | $30.24 | $30.47 | $-0.11 | -0.36% | 244,389 | $30.47 | $30.24 $30.96 |
| Sep 16, 2026 | $31.18 | $31.49 | $29.96 | $30.58 | $-0.61 | -1.96% | 267,225 | $30.65 | $29.96 $31.49 |
| Sep 15, 2026 | $31.05 | $31.28 | $30.83 | $31.19 | +$0.05 | +0.16% | 152,466 | $31.12 | $30.83 $31.28 |
| Sep 14, 2026 | $31.20 | $31.51 | $31.01 | $31.14 | $-0.09 | -0.29% | 223,107 | $31.21 | $31.01 $31.51 |
| Sep 11, 2026 | $31.95 | $31.95 | $31.10 | $31.23 | $-0.37 | -1.17% | 245,488 | $31.26 | $31.10 $31.95 |
| Sep 10, 2026 | $31.36 | $31.65 | $30.89 | $31.60 | +$0.20 | +0.64% | 203,481 | $31.41 | $30.89 $31.65 |
| Sep 9, 2026 | $31.14 | $31.42 | $30.00 | $31.40 | +$0.04 | +0.13% | 231,613 | $31.21 | $30.00 $31.42 |
| Sep 8, 2026 | $31.78 | $31.78 | $31.32 | $31.36 | $-0.62 | -1.94% | 185,766 | $31.47 | $31.32 $31.78 |
| Sep 4, 2026 | $31.47 | $32.10 | $31.47 | $31.98 | +$0.21 | +0.66% | 159,678 | $31.94 | $31.47 $32.10 |
| Sep 3, 2026 | $31.75 | $32.12 | $31.66 | $31.77 | +$0.16 | +0.51% | 173,724 | $31.78 | $31.66 $32.12 |
| Sep 2, 2026 | $30.88 | $31.80 | $30.77 | $31.61 | +$0.84 | +2.73% | 348,780 | $31.55 | $30.77 $31.80 |
| Sep 1, 2026 | $31.09 | $31.38 | $30.67 | $30.77 | $-0.47 | -1.50% | 254,099 | $30.91 | $30.67 $31.38 |
| Aug 31, 2026 | $31.57 | $31.57 | $31.01 | $31.24 | $-0.23 | -0.73% | 256,623 | $31.22 | $31.01 $31.57 |
| Aug 28, 2026 | $32.05 | $32.29 | $31.31 | $31.47 | $-0.58 | -1.81% | 279,653 | $31.51 | $31.31 $32.29 |
| Aug 27, 2026 | $31.44 | $32.09 | $30.91 | $32.05 | +$0.56 | +1.78% | 183,087 | $31.78 | $30.91 $32.09 |
| Aug 26, 2026 | $31.48 | $31.61 | $31.27 | $31.49 | +$0.09 | +0.29% | 200,879 | $31.49 | $31.27 $31.61 |
| Aug 25, 2026 | $31.30 | $31.60 | $30.95 | $31.40 | +$0.34 | +1.09% | 227,092 | $31.36 | $30.95 $31.60 |
| Aug 24, 2026 | $31.15 | $31.57 | $31.00 | $31.06 | $-0.19 | -0.61% | 220,313 | $31.19 | $31.00 $31.57 |
| Aug 21, 2026 | $31.36 | $31.65 | $30.78 | $31.25 | +$0.10 | +0.32% | 506,588 | $31.17 | $30.78 $31.65 |