Carter Bankshares, Inc. (CARE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CARE Historical Performance
Short-Term Returns
CARE Stock Price Trajectory (2011–2026)
As of May 8, 2026, Carter Bankshares, Inc. (CARE) trades at $26.19, representing a +69.0% return over the past year. The stock has delivered a +87.2% total return over five years (+13.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.58 on May 7, 2026. From this peak, CARE has corrected -1.5%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+5.6% 1Y), UVSP (+28.3% 1Y), and NFBK (+25.7% 1Y), CARE has outperformed the peer group average. Compare CARE vs NBTB →
CARE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26.34 | 26.58 | 25.96 | 26.19 | 360K | +0.08% |
| 2026-05-06 | 26.15 | 26.41 | 25.96 | 26.17 | 158K | +0.08% |
| 2026-05-05 | 25.58 | 26.20 | 25.58 | 26.15 | 152K | +2.51% |
| 2026-05-04 | 26.27 | 26.27 | 25.37 | 25.51 | 250K | -1.43% |
| 2026-05-01 | 25.60 | 26.13 | 25.37 | 25.88 | 249K | +1.09% |
| 2026-04-30 | 25.04 | 25.65 | 25.04 | 25.60 | 227K | +1.59% |
| 2026-04-29 | 24.84 | 25.38 | 24.53 | 25.20 | 637K | +1.61% |
| 2026-04-28 | 24.78 | 25.27 | 24.67 | 24.80 | 462K | +0.73% |
| 2026-04-27 | 24.32 | 24.77 | 24.32 | 24.62 | 622K | +2.12% |
| 2026-04-24 | 23.81 | 24.36 | 23.80 | 24.11 | 230K | +1.05% |
| 2026-04-23 | 24.66 | 24.77 | 23.69 | 23.86 | 361K | -2.09% |
| 2026-04-22 | 24.40 | 24.66 | 24.24 | 24.37 | 213K | -0.29% |
| 2026-04-21 | 24.29 | 24.87 | 24.20 | 24.44 | 440K | +0.83% |
| 2026-04-20 | 24.32 | 24.45 | 24.12 | 24.24 | 259K | -0.04% |
| 2026-04-17 | 24.42 | 24.79 | 24.21 | 24.25 | 548K | +0.46% |
| 2026-04-16 | 24.21 | 24.44 | 23.98 | 24.14 | 237K | -0.62% |
| 2026-04-15 | 24.42 | 24.46 | 24.15 | 24.29 | 181K | -0.61% |
| 2026-04-14 | 24.31 | 24.50 | 24.11 | 24.44 | 233K | -0.20% |
| 2026-04-13 | 24.27 | 24.50 | 24.13 | 24.49 | 303K | +0.37% |
| 2026-04-10 | 24.64 | 24.68 | 24.34 | 24.40 | 253K | -0.97% |
| 2026-04-09 | 24.01 | 24.86 | 23.93 | 24.64 | 496K | +2.62% |
| 2026-04-08 | 24.30 | 24.41 | 23.94 | 24.01 | 397K | +2.17% |
| 2026-04-07 | 23.59 | 23.66 | 23.45 | 23.50 | 459K | -0.25% |
| 2026-04-06 | 23.43 | 23.71 | 23.34 | 23.56 | 373K | +0.68% |
| 2026-04-02 | 23.14 | 23.50 | 23.00 | 23.40 | 402K | +0.21% |
| 2026-04-01 | 23.34 | 23.68 | 23.34 | 23.35 | 129K | +0.13% |
| 2026-03-31 | 23.39 | 23.60 | 23.14 | 23.32 | 203K | +0.52% |
| 2026-03-30 | 23.27 | 23.70 | 22.96 | 23.20 | 298K | +1.40% |
| 2026-03-27 | 21.94 | 22.91 | 21.92 | 22.88 | 281K | +4.28% |
| 2026-03-26 | 20.27 | 22.75 | 20.26 | 21.94 | 754K | +7.50% |
See CARE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CARE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CARE vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCARE — Frequently Asked Questions
Quick answers to the most common questions about buying CARE stock.
How has CARE stock performed recently?
CARE returned +69.0% over the past year, beating its 5-year annualized CAGR of +13.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CARE's all-time high price?
Carter Bankshares, Inc. reached $26.58 on 2026-05-07. The 52-week high is $26.58. Current 1-year return of +69.0% places the stock closer to historical peaks.
Where can I download CARE historical price data?
This page provides CARE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.