stockNASDAQ: CARE • 28 Days Updates
Carter Bankshares Inc. (CARE)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:cbtcares.com
Price & Performance Trajectory
Carter Bankshares Inc.NASDAQ: CARE
Latest Close
$30.47
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCARE session performance
✓ Latest Close USD
$30.47
Latest session close
$-1.13vs period start
Period Return % % GAIN
-3.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$31.95 / $29.82
Period range envelope
$2.13channel spread
Total Volume SHARES
4.34M
Period turnover
Avg: 255.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $30.47 | +0.93% | $30.56 | $29.96 | 194.2K |
| Oct 07, 2026 | $30.19 | -0.89% | $30.33 | $29.92 | 144.2K |
| Oct 06, 2026 | $30.46 | -0.29% | $30.77 | $30.33 | 127.0K |
| Oct 05, 2026 | $30.55 | -0.65% | $30.71 | $30.41 | 121.4K |
| Oct 02, 2026 | $30.75 | +1.28% | $30.99 | $30.49 | 125.8K |
| Sep 25, 2026 | $30.31 | +0.80% | $30.35 | $29.89 | 184.7K |
| Sep 24, 2026 | $30.07 | +0.47% | $30.21 | $29.93 | 578.7K |
| Sep 23, 2026 | $29.93 | -1.16% | $30.66 | $29.88 | 200.5K |
| Sep 22, 2026 | $30.28 | -1.37% | $30.95 | $30.06 | 291.3K |
| Sep 21, 2026 | $30.70 | -0.29% | $30.95 | $30.56 | 162.6K |
| Sep 18, 2026 | $30.79 | +1.05% | $30.91 | $29.82 | 875.6K |
| Sep 17, 2026 | $30.47 | -0.36% | $30.96 | $30.24 | 244.4K |
| Sep 16, 2026 | $30.58 | -1.96% | $31.49 | $29.96 | 267.2K |
| Sep 15, 2026 | $31.19 | +0.16% | $31.28 | $30.83 | 164.2K |
| Sep 14, 2026 | $31.14 | -0.29% | $31.51 | $31.01 | 223.1K |
Page 1 of 2