Carter Bankshares, Inc. (CARE) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -5.8%
- 3M
- -15.4%
- YTD
- +47.7%
- 1Y
- +66.6%
- 3Y
- +34.7%
- 5Y
- +11.9%
Loading 10-year price history...
CARE Historical Performance
CARE Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -33.2%
- 2008 annual price return
- -29.9%
- 2009 annual price return
- +0.8%
- 2010 annual price return
- +46.8%
- 2011 annual price return
- -17.6%
- 2012 annual price return
- +0.8%
- 2013 annual price return
- +26.0%
- 2014 annual price return
- +18.5%
- 2015 annual price return
- +13.3%
- 2016 annual price return
- +2.6%
- 2017 annual price return
- +33.0%
- 2018 annual price return
- -13.0%
- 2019 annual price return
- +56.7%
- 2020 annual price return
- -51.7%
- 2021 annual price return
- +45.5%
- 2022 annual price return
- +6.6%
- 2023 annual price return
- -8.8%
- 2024 annual price return
- +18.2%
- 2025 annual price return
- +14.1%
- 2026 annual price return
- +55.2%
CARE Stock Price Trajectory (2007–2026)
As of November 8, 2026, Carter Bankshares, Inc. (CARE) trades at $28.69, representing a +66.6% return over the past year. The stock has delivered a +76.9% total return over five years (+11.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.06 on August 4, 2026. From this peak, CARE has corrected -20.4%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+29.3% 1Y), UVSP (+37.5% 1Y), and MNSB (+21.6% 1Y), CARE has outperformed the peer group average. Compare CARE vs NBTB →
CARE Historical Price Data · from 2007
Rows 1–50 of 4,945| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 28.31 | 28.88 | 28.31 | 28.69 | 158K | +0.74% |
| 2026-11-05 | 29.52 | 29.85 | 28.27 | 28.48 | 243K | -2.67% |
| 2026-11-04 | 29.32 | 29.79 | 29.00 | 29.26 | 326K | +2.52% |
| 2026-11-03 | 28.85 | 29.07 | 28.42 | 28.54 | 281K | -1.59% |
| 2026-11-02 | 29.32 | 29.58 | 28.91 | 29.00 | 281K | 0.00% |
| 2026-10-30 | 29.94 | 30.07 | 28.93 | 29.00 | 244K | -2.98% |
| 2026-10-29 | 29.20 | 30.22 | 29.20 | 29.89 | 228K | -1.09% |
| 2026-10-28 | 30.36 | 30.38 | 29.88 | 30.22 | 135K | -0.33% |
| 2026-10-27 | 31.05 | 31.05 | 30.24 | 30.32 | 118K | -1.81% |
| 2026-10-26 | 30.53 | 30.97 | 30.47 | 30.88 | 175K | +1.01% |
| 2026-10-23 | 30.45 | 30.76 | 30.26 | 30.57 | 170K | -0.42% |
| 2026-10-22 | 30.32 | 30.89 | 30.11 | 30.70 | 180K | +1.09% |
| 2026-10-21 | 30.35 | 30.44 | 30.11 | 30.37 | 128K | +0.63% |
| 2026-10-20 | 29.85 | 30.72 | 29.76 | 30.18 | 160K | +1.45% |
| 2026-10-19 | 30.22 | 30.33 | 29.65 | 29.75 | 174K | -1.52% |
| 2026-10-16 | 30.36 | 30.81 | 30.16 | 30.21 | 137K | -0.33% |
| 2026-10-15 | 30.24 | 30.58 | 30.06 | 30.31 | 113K | +0.93% |
| 2026-10-14 | 29.67 | 30.23 | 29.67 | 30.03 | 197K | -0.53% |
| 2026-10-13 | 30.50 | 30.58 | 30.02 | 30.19 | 121K | -0.36% |
| 2026-10-12 | 30.16 | 30.72 | 30.16 | 30.30 | 135K | +0.46% |
| 2026-10-09 | 30.47 | 30.47 | 30.14 | 30.16 | 158K | -1.02% |
| 2026-10-08 | 30.05 | 30.56 | 29.96 | 30.47 | 194K | +0.93% |
| 2026-10-07 | 30.17 | 30.34 | 29.92 | 30.19 | 144K | -0.89% |
| 2026-10-06 | 30.45 | 30.77 | 30.33 | 30.46 | 128K | -0.29% |
| 2026-10-05 | 30.67 | 30.71 | 30.41 | 30.55 | 122K | -0.65% |
| 2026-10-02 | 30.70 | 30.99 | 30.49 | 30.75 | 126K | +1.28% |
| 2026-10-01 | 29.73 | 30.45 | 29.36 | 30.36 | 274K | +1.57% |
| 2026-09-30 | 30.04 | 30.32 | 29.65 | 29.89 | 251K | -0.76% |
| 2026-09-29 | 29.62 | 30.21 | 29.45 | 30.12 | 282K | +1.55% |
| 2026-09-28 | 30.38 | 30.38 | 29.60 | 29.66 | 218K | -2.14% |
| 2026-09-25 | 30.12 | 30.35 | 29.89 | 30.31 | 185K | +0.80% |
| 2026-09-24 | 29.99 | 30.21 | 29.93 | 30.07 | 579K | +0.47% |
| 2026-09-23 | 30.18 | 30.66 | 29.88 | 29.93 | 201K | -1.16% |
| 2026-09-22 | 30.94 | 30.95 | 30.06 | 30.28 | 291K | -1.37% |
| 2026-09-21 | 30.79 | 30.95 | 30.56 | 30.70 | 163K | -0.29% |
| 2026-09-18 | 30.16 | 30.91 | 29.82 | 30.79 | 876K | +1.05% |
| 2026-09-17 | 30.78 | 30.96 | 30.24 | 30.47 | 244K | -0.36% |
| 2026-09-16 | 31.18 | 31.49 | 29.96 | 30.58 | 267K | -1.96% |
| 2026-09-15 | 31.05 | 31.28 | 30.83 | 31.19 | 164K | +0.16% |
| 2026-09-14 | 31.20 | 31.51 | 31.01 | 31.14 | 228K | -0.29% |
| 2026-09-11 | 31.95 | 31.95 | 31.10 | 31.23 | 231K | -1.17% |
| 2026-09-10 | 31.36 | 31.65 | 30.89 | 31.60 | 204K | +0.64% |
| 2026-09-09 | 31.14 | 31.42 | 30.00 | 31.40 | 232K | +0.13% |
| 2026-09-08 | 31.78 | 31.78 | 31.32 | 31.36 | 186K | -1.94% |
| 2026-09-04 | 31.47 | 32.10 | 31.47 | 31.98 | 160K | +0.66% |
| 2026-09-03 | 31.75 | 32.12 | 31.66 | 31.77 | 174K | +0.51% |
| 2026-09-02 | 30.88 | 31.80 | 30.77 | 31.61 | 357K | +2.73% |
| 2026-09-01 | 31.09 | 31.38 | 30.67 | 30.77 | 254K | -1.50% |
| 2026-08-31 | 31.57 | 31.57 | 31.01 | 31.24 | 257K | -0.73% |
| 2026-08-28 | 32.05 | 32.29 | 31.31 | 31.47 | 280K | -1.81% |
CARE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CARE — Frequently Asked Questions
Quick answers to the most common questions about buying CARE stock.
How has CARE stock performed recently?
CARE returned +66.6% over the past year, beating its 5-year annualized CAGR of +11.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CARE's all-time high price?
Carter Bankshares, Inc. reached $36.06 on 2026-08-04. The 52-week high is $36.06. Current 1-year return of +66.6% 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 2007-2026, downloadable in CSV format.