Carter Bankshares (CARE) Stock Chart & Stock Price History → Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad) Free CARE Stock Alerts $13.75 +0.45 (+3.38%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Carter Bankshares Stock Price Performance5 Day Performance+5.69%1 Month Performance+23.65%3 Month Performance-1.15%6 Month Performance+5.44%Year-To-Date Performance-8.15%1 Year Performance-3.17% Receive CARE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Carter Bankshares and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. CARE Stock Chart for Saturday, May, 18, 2024 CARE Chart by TradingView Carter Bankshares Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$13.30$13.75+3.38%$13.89$13.31153,333 shs$316.39 million05/16/2024$12.88$13.30+3.26%$13.34$12.82112,892 shs$306.03 million05/15/2024$12.87$12.88+0.08%$13.05$12.8783,430 shs$296.37 million05/14/2024$13.01$12.87-1.08%$13.12$12.81159,195 shs$296.14 million05/13/2024$13.07$13.01-0.46%$13.28$13.0079,237 shs$299.36 million05/10/2024$13.18$13.07-0.83%$13.24$13.02187,771 shs$300.81 million Get the Latest News and Ratings for CARE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Carter Bankshares and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$13.19$13.18-0.08%$13.27$13.0074,081 shs$303.57 million05/08/2024$13.11$13.19+0.61%$13.22$12.8398,999 shs$303.63 million05/07/2024$13.05$13.11+0.46%$13.39$13.0880,284 shs$301.79 million05/06/2024$12.88$13.05+1.32%$13.13$12.89141,009 shs$300.41 million05/03/2024$12.85$12.88+0.23%$13.10$12.84110,505 shs$296.50 million05/02/2024$12.74$12.85+0.86%$13.02$12.82151,982 shs$295.81 million05/01/2024$12.17$12.74+4.68%$12.92$12.21180,846 shs$293.28 million04/30/2024$12.15$12.17+0.16%$12.19$12.00120,383 shs$280.15 million04/29/2024$12.11$12.15+0.33%$12.43$12.1267,172 shs$279.69 million04/26/2024$11.71$12.11+3.42%$12.20$11.6566,981 shs$278.77 million04/25/2024$11.54$11.71+1.47%$12.03$11.54179,823 shs$269.59 million04/24/2024$11.55$11.54-0.09%$11.80$11.4154,766 shs$265.65 million04/23/2024$11.60$11.55-0.43%$11.85$11.49112,745 shs$265.88 million04/22/2024$11.43$11.60+1.49%$11.67$11.4336,917 shs$267.03 million04/19/2024$11.12$11.43+2.79%$11.55$11.0574,783 shs$263.12 million04/18/2024$11.01$11.12+1.00%$11.16$10.9561,145 shs$255.98 million04/17/2024$11.15$11.01-1.26%$11.30$10.9751,725 shs$253.45 million04/16/2024$11.33$11.15-1.59%$11.34$11.0437,022 shs$256.67 million04/15/2024$11.46$11.33-1.13%$11.60$11.2942,224 shs$260.82 million04/12/2024$11.50$11.46-0.35%$11.49$11.3129,909 shs$263.81 million04/11/2024$11.67$11.50-1.46%$11.70$11.4484,485 shs$264.75 million04/10/2024$12.15$11.67-3.95%$11.92$11.5295,672 shs$268.64 million04/09/2024$11.95$12.15+1.67%$12.16$11.9724,609 shs$279.69 million04/08/2024$11.93$11.95+0.17%$12.15$11.9247,059 shs$275.09 million04/05/2024$12.04$11.93-0.91%$12.14$11.8531,791 shs$274.63 million04/04/2024$12.16$12.04-0.99%$12.36$12.0064,190 shs$277.16 million04/03/2024$12.24$12.16-0.65%$12.30$12.1296,544 shs$279.92 million04/02/2024$12.37$12.24-1.05%$12.41$12.0971,275 shs$281.77 million04/01/2024$12.64$12.37-2.14%$12.73$12.2283,879 shs$284.78 million03/29/2024$12.64$12.64$12.80$12.3841,629 shs$290.97 million03/28/2024$12.48$12.64+1.28%$12.80$12.3841,629 shs$290.97 million03/27/2024$12.28$12.48+1.63%$12.55$12.2550,698 shs$287.29 million03/26/2024$12.29$12.28-0.08%$12.56$12.1167,856 shs$282.71 million03/25/2024$12.36$12.29-0.57%$12.55$12.2719,130 shs$282.92 millionget a piece of the profit from this land (Ad)This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.Click here to see my #1 investment for 2024.03/22/2024$12.67$12.36-2.45%$12.80$12.2849,885 shs$284.53 million03/21/2024$12.69$12.67-0.16%$12.96$12.56112,948 shs$291.69 million03/20/2024$12.26$12.69+3.51%$12.69$12.2053,896 shs$292.12 million03/19/2024$12.27$12.26-0.08%$12.41$12.2634,061 shs$282.23 million03/18/2024$12.55$12.27-2.23%$12.57$12.2741,384 shs$282.46 million03/15/2024$12.42$12.55+1.05%$12.60$12.32126,216 shs$288.90 million03/14/2024$12.90$12.42-3.72%$12.86$12.3360,792 shs$285.91 million03/13/2024$12.99$12.90-0.69%$13.09$12.8457,657 shs$296.96 million03/12/2024$13.06$12.99-0.54%$13.14$12.9633,253 shs$298.25 million03/11/2024$13.08$13.06-0.15%$13.20$13.0022,225 shs$299.86 million03/08/2024$13.10$13.08-0.15%$13.46$13.0529,874 shs$300.32 million03/07/2024$13.17$13.10-0.53%$13.49$13.0623,838 shs$300.72 million03/06/2024$13.36$13.17-1.42%$13.42$13.1150,626 shs$302.38 million03/05/2024$12.88$13.36+3.73%$13.54$12.8740,271 shs$306.75 million03/04/2024$13.11$12.88-1.75%$13.17$12.7148,560 shs$295.73 million03/01/2024$13.20$13.11-0.68%$13.15$12.8832,847 shs$301.01 million02/29/2024$13.02$13.20+1.38%$13.54$13.1629,762 shs$303.07 million02/28/2024$13.22$13.02-1.51%$13.26$13.0224,188 shs$298.94 million02/27/2024$13.19$13.22+0.23%$13.49$13.1447,908 shs$303.53 million02/26/2024$13.55$13.19-2.66%$14.13$13.1648,983 shs$302.84 million02/23/2024$13.60$13.55-0.37%$13.95$13.4744,654 shs$311.11 million02/22/2024$13.86$13.60-1.88%$14.00$13.4866,736 shs$312.20 million02/21/2024$13.83$13.86+0.22%$13.95$13.6746,445 shs$318.23 million02/20/2024$13.91$13.83-0.58%$13.98$13.7024,669 shs$317.54 million02/19/2024$13.91$13.91$14.06$13.8044,300 shs$319.37 million Related Companies: FISI Stock Price Chart CBNK Stock Price Chart PFIS Stock Price Chart FDBC Stock Price Chart FNLC Stock Price Chart BCAL Stock Price Chart GNTY Stock Price Chart NEWT Stock Price Chart FLIC Stock Price Chart SHBI Stock Price Chart Receive CARE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Carter Bankshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CARE) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceNext President (Not Trump. Not Biden.)The Freeport SocietyWhat’s Really Next for America…Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Carter Bankshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.