Nasdaq · CARE · stock
Carter Bankshares, Inc. (CARE) stock price history
Every Nasdaq trading session of Carter Bankshares, Inc. from Mar 15, 2007 to Nov 12, 2026: 4,915 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CARE adjusted close, 2007 to 2026
- $35.61
- All time high, 2026
- $35.95
- 52 week high, $16.80 low
- 4,915
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CARE key facts
- Carter Bankshares, Inc. (CARE) closed at $29.10 on Nov 12, 2026 on Nasdaq.
- CARE's all time high close is $35.61, set on Aug 4, 2026; its all time low close is $3.67 on Dec 17, 2008.
- CARE's 52 week range is $16.80 to $35.95.
- CARE returned +66.2% over the year to Nov 12, 2026 and +82.6% over five years.
- Over ten years CARE returned +134%, +8.9% a year compounded.
- CARE's deepest drawdown was -73.2% from Dec 31, 2019 to Sep 23, 2020.
- DataCedar holds 4,915 daily sessions of CARE history from Mar 15, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CARE price chart, 2007 to 2026
CARE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -10.0% |
| 6 months | +11.2% |
| Year to date | +48.4% |
| 1 year | +66.2% |
| 3 years | +148.0% |
| 5 years | +82.6% |
| 10 years | +134.4% |
| Since Mar 15, 2007 | +234.5% |
| Compound annual growth, 19.7 years | +6.3% |
CARE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.61 on Aug 4, 2026
- All time low close
- $3.67 on Dec 17, 2008
- 52 week high
- $35.95 on Aug 4, 2026
- 52 week low
- $16.80 on Nov 18, 2025
- Deepest drawdown
- -73.2% from Dec 31, 2019 to Sep 23, 2020, recovered Apr 6, 2026
- Best single session
- +24.8% on Mar 24, 2020
- Worst single session
- -22.5% on Mar 20, 2020
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2007
- 3.3×
- Best calendar year
- 2019, +58%
- Worst calendar year
- 2020, -54%
CARE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 15, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.63 | $35.95 | $19.25 | $29.10 | +48.6% | 60.9M | 218 |
| 2025 | $17.57 | $20.55 | $13.56 | $19.59 | +11.8% | 19.8M | 250 |
| 2024 | $14.92 | $20.32 | $10.91 | $17.52 | +17.5% | 18.2M | 252 |
| 2023 | $16.57 | $17.63 | $10.39 | $14.91 | -9.8% | 15.5M | 250 |
| 2022 | $15.42 | $18.77 | $12.53 | $16.53 | +7.8% | 17.8M | 251 |
| 2021 | $10.68 | $16.34 | $9.71 | $15.33 | +43.6% | 17M | 252 |
| 2020 | $23.44 | $23.44 | $6.28 | $10.68 | -54.5% | 20.1M | 253 |
| 2019 | $14.84 | $23.99 | $14.69 | $23.46 | +58.1% | 19.8M | 252 |
| 2018 | $17.10 | $19.88 | $14.29 | $14.84 | -14.5% | 5.1M | 251 |
| 2017 | $12.86 | $18.03 | $12.85 | $17.36 | +32.1% | 8.4M | 251 |
| 2016 | $12.86 | $13.97 | $11.57 | $13.15 | +0.7% | 5.2M | 252 |
| 2015 | $11.89 | $13.05 | $11.52 | $13.05 | +9.7% | 1.3M | 252 |
| 2014 | $9.94 | $11.89 | $9.87 | $11.89 | +19.6% | 1.6M | 252 |
| 2013 | $7.73 | $11.60 | $7.66 | $9.94 | +29.3% | 910.2K | 252 |
| 2012 | $6.63 | $8.08 | $6.42 | $7.69 | +21.8% | 1.2M | 237 |
| 2011 | $7.33 | $7.81 | $5.93 | $6.32 | -13.8% | 1.2M | 247 |
| 2010 | $4.43 | $7.52 | $4.43 | $7.33 | +56.0% | 824.7K | 252 |
| 2009 | $4.37 | $5.83 | $3.62 | $4.70 | +7.4% | 698.8K | 252 |
| 2008 | $5.92 | $6.19 | $3.60 | $4.37 | -26.2% | 614.5K | 248 |
| 2007 | $8.37 | $9.32 | $5.92 | $5.92 | n/a | 850.3K | 191 |
CARE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $29.10 | +0.3% |
| October 2026 | $29.00 | -3.0% |
| September 2026 | $29.89 | -4.3% |
| August 2026 | $31.24 | -9.7% |
| July 2026 | $34.58 | +1.7% |
| June 2026 | $34.01 | +24.6% |
| May 2026 | $27.30 | +7.0% |
| April 2026 | $25.50 | +9.8% |
| March 2026 | $23.23 | +11.9% |
| February 2026 | $20.76 | -2.7% |
| January 2026 | $21.33 | +8.9% |
| December 2025 | $19.59 | +7.0% |
About the CARE data
Daily bars. 4,915 sessions from Mar 15, 2007 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ACARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CARE share price history
