Carter Bankshares, Inc. (CARE) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +16.9%
- 3M
- +41.6%
- YTD
- +70.5%
- 1Y
- +85.3%
- 3Y
- +30.2%
- 5Y
- +21.1%
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
- +7.3%
CARE Stock Price Trajectory (2007–2026)
As of July 6, 2026, Carter Bankshares, Inc. (CARE) trades at $33.13, representing a +85.3% return over the past year. The stock has delivered a +161.0% total return over five years (+21.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $35.03 on July 2, 2026. From this peak, CARE has corrected -5.4%, currently trading 50% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+15.3% 1Y), UVSP (+40.9% 1Y), and NFBK (+22.9% 1Y), CARE has outperformed the peer group average. Compare CARE vs NBTB →
CARE Historical Price Data · from 2007
Rows 1–50 of 4,857| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 34.85 | 35.03 | 33.12 | 33.13 | 404K | -4.22% |
| 2026-07-01 | 33.25 | 34.60 | 33.25 | 34.59 | 500K | +1.71% |
| 2026-06-30 | 33.33 | 34.04 | 33.23 | 34.01 | 404K | +2.07% |
| 2026-06-29 | 33.23 | 33.49 | 33.01 | 33.32 | 569K | -0.83% |
| 2026-06-26 | 32.75 | 33.87 | 32.65 | 33.60 | 0 | +2.82% |
| 2026-06-25 | 32.69 | 32.90 | 32.34 | 32.68 | 317K | +0.55% |
| 2026-06-24 | 32.35 | 33.05 | 32.23 | 32.50 | 325K | +0.53% |
| 2026-06-23 | 31.52 | 32.40 | 31.38 | 32.33 | 308K | +2.57% |
| 2026-06-22 | 31.31 | 31.61 | 30.99 | 31.52 | 414K | +1.81% |
| 2026-06-18 | 31.40 | 31.40 | 30.53 | 30.96 | 984K | +0.19% |
| 2026-06-17 | 29.83 | 31.00 | 29.83 | 30.90 | 559K | +3.00% |
| 2026-06-16 | 29.82 | 30.10 | 29.45 | 30.00 | 319K | +1.42% |
| 2026-06-15 | 30.02 | 30.29 | 29.42 | 29.58 | 73K | -0.99% |
| 2026-06-12 | 29.74 | 29.99 | 29.46 | 29.88 | 447K | +1.07% |
| 2026-06-11 | 29.21 | 29.70 | 29.03 | 29.56 | 335K | +1.51% |
| 2026-06-10 | 28.85 | 29.41 | 28.68 | 29.12 | 194K | +1.39% |
| 2026-06-09 | 28.86 | 29.43 | 28.67 | 28.72 | 265K | +0.14% |
| 2026-06-08 | 28.77 | 29.08 | 28.49 | 28.68 | 217K | +0.49% |
| 2026-06-05 | 28.07 | 28.73 | 28.07 | 28.54 | 232K | +0.49% |
| 2026-06-04 | 27.59 | 28.60 | 27.34 | 28.40 | 298K | +3.92% |
| 2026-06-03 | 27.76 | 28.07 | 27.07 | 27.33 | 453K | -3.53% |
| 2026-06-02 | 27.55 | 28.58 | 27.18 | 28.33 | 351K | +4.38% |
| 2026-06-01 | 27.11 | 27.16 | 26.52 | 27.14 | 242K | -0.59% |
| 2026-05-29 | 27.01 | 27.34 | 26.82 | 27.30 | 312K | +1.22% |
| 2026-05-28 | 26.85 | 27.00 | 26.67 | 26.97 | 203K | +0.48% |
| 2026-05-27 | 27.27 | 27.43 | 26.75 | 26.84 | 200K | -1.86% |
| 2026-05-26 | 27.53 | 27.86 | 26.87 | 27.35 | 249K | -0.33% |
| 2026-05-22 | 26.74 | 27.48 | 26.60 | 27.44 | 235K | +1.82% |
| 2026-05-21 | 26.57 | 26.97 | 26.34 | 26.95 | 262K | +0.97% |
| 2026-05-20 | 26.50 | 26.97 | 26.37 | 26.69 | 182K | +0.72% |
| 2026-05-19 | 25.85 | 26.80 | 25.77 | 26.50 | 320K | +1.38% |
| 2026-05-18 | 26.21 | 26.40 | 26.10 | 26.14 | 257K | -0.27% |
| 2026-05-15 | 26.97 | 27.13 | 25.92 | 26.21 | 295K | -3.18% |
| 2026-05-14 | 26.75 | 27.07 | 26.54 | 27.07 | 255K | +1.77% |
| 2026-05-13 | 26.12 | 26.64 | 25.80 | 26.60 | 464K | +1.64% |
| 2026-05-12 | 26.78 | 26.88 | 25.77 | 26.17 | 347K | -1.51% |
| 2026-05-11 | 26.70 | 27.24 | 26.30 | 26.57 | 486K | +0.95% |
| 2026-05-08 | 25.90 | 26.48 | 25.90 | 26.32 | 265K | +0.50% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +85.3% over the past year, beating its 5-year annualized CAGR of +21.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CARE's all-time high price?
Carter Bankshares, Inc. reached $35.03 on 2026-07-02. The 52-week high is $35.03. Current 1-year return of +85.3% 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.