Carter Bankshares, Inc.
CARENASDAQFinancial Services● Active
$28.68
+$0.14(+0.49%)
Market Cap$637326960
P/E Ratio—
52W High$29.08
52W Low$16.14
Carter Bankshares, Inc.（CARE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
care · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.08
Jun 8, 2026
-1.4% from here
5-Year Low5Y
$10.02
Jul 23, 2021
+186.2% from low
IPO Priceadj.
$13.25
Mar 15, 2007
+116.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CARE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.55 | $29.08 | $28.49 | $28.68 | $28.68 | 226K | +0.46% |
| Jun 5, 2026 | $28.42 | $28.75 | $28.07 | $28.54 | $28.54 | 240K | +0.42% |
| Jun 4, 2026 | $27.59 | $28.60 | $27.34 | $28.40 | $28.40 | 299K | +2.94% |
| Jun 3, 2026 | $27.76 | $28.07 | $27.08 | $27.33 | $27.33 | 459K | -1.55% |
| Jun 2, 2026 | $27.18 | $28.58 | $27.18 | $28.33 | $28.33 | 391K | +4.23% |
| Jun 1, 2026 | $27.13 | $27.23 | $26.52 | $27.14 | $27.14 | 251K | +0.04% |
| May 29, 2026 | $27.01 | $27.34 | $26.82 | $27.30 | $27.30 | 326K | +1.07% |
| May 28, 2026 | $26.85 | $27.00 | $26.67 | $26.97 | $26.97 | 216K | +0.45% |
| May 27, 2026 | $27.35 | $27.43 | $26.75 | $26.84 | $26.84 | 217K | -1.86% |
| May 26, 2026 | $27.53 | $27.86 | $26.87 | $27.35 | $27.35 | 255K | -0.65% |
| May 22, 2026 | $26.74 | $27.48 | $26.60 | $27.44 | $27.44 | 267K | +2.62% |
| May 21, 2026 | $26.59 | $26.97 | $26.35 | $26.95 | $26.95 | 265K | +1.35% |
| May 20, 2026 | $26.50 | $26.97 | $26.37 | $26.69 | $26.69 | 191K | +0.72% |
| May 19, 2026 | $25.96 | $26.80 | $25.77 | $26.50 | $26.50 | 322K | +2.08% |
| May 18, 2026 | $26.21 | $26.40 | $26.10 | $26.14 | $26.14 | 262K | -0.27% |
| May 15, 2026 | $26.97 | $27.13 | $25.92 | $26.21 | $26.21 | 303K | -2.82% |
| May 14, 2026 | $26.75 | $27.07 | $26.54 | $27.07 | $27.07 | 283K | +1.20% |
| May 13, 2026 | $26.12 | $26.64 | $25.80 | $26.60 | $26.60 | 486K | +1.84% |
| May 12, 2026 | $26.88 | $26.88 | $25.77 | $26.17 | $26.17 | 347K | -2.64% |
| May 11, 2026 | $26.72 | $27.24 | $26.30 | $26.57 | $26.57 | 489K | -0.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CARE
Jan 1 → Dec 31 · 6 years2026+45.6%$19.70 → $28.68
+45.6%
2025+11.5%$17.64 → $19.66
+11.5%
2024+17.4%$14.98 → $17.59
+17.4%
2023-10.0%$16.63 → $14.97
-10.0%
2022+7.2%$15.48 → $16.59
+7.2%
2021+8.3%$14.21 → $15.39
+8.3%
Best Year2026 · +45.6%
Worst Year2023 · -10.0%
Positive Years5 / 6
Avg Annual Return+13.3%
6Y Total Return+101.8%
6Y CAGR~+12.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in CARE?
If you invested $1,000 in CARE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,165
Total Return+116.5%
CAGR~+4.1% / yr
Profit+$1,165
Based on Mar 15, 2007 · $13.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carter Bankshares, Inc.（CARE）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CARE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CARE 历史股价FMP 日线复权 OHLCV