Carter Bank and Trust (CARE) Historical Stock Data
20.51 ↑0.39 (1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARE is up 0.35% a day on average. There have been 19 days where Carter Bank and Trust closed green and 11 days where CARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 20.26 | 20.51 | ↑$0.25 (1.23%) | 20.20 | 20.63 | 109.97K |
| 2025-12-17 | 20.10 | 20.12 | ↑$0.02 (0.10%) | 20.04 | 20.39 | 105.55K |
| 2025-12-16 | 20.13 | 20.12 | ↓$0.01 (-0.05%) | 19.97 | 20.19 | 75.35K |
| 2025-12-15 | 20.09 | 20.07 | ↓$0.02 (-0.10%) | 19.98 | 20.19 | 105.24K |
| 2025-12-12 | 20.07 | 19.98 | ↓$0.09 (-0.45%) | 19.86 | 20.09 | 68.59K |
| 2025-12-11 | 19.73 | 19.97 | ↑$0.24 (1.22%) | 19.73 | 20.12 | 134.40K |
| 2025-12-10 | 19.27 | 19.75 | ↑$0.48 (2.49%) | 19.26 | 19.92 | 106.66K |
| 2025-12-09 | 19.23 | 19.14 | ↓$0.09 (-0.47%) | 19.09 | 19.32 | 67.48K |
| 2025-12-08 | 19.11 | 19.05 | ↓$0.06 (-0.31%) | 19.00 | 19.23 | 55.70K |
| 2025-12-05 | 18.99 | 19.03 | ↑$0.04 (0.21%) | 18.95 | 19.05 | 39.52K |
| 2025-12-04 | 18.86 | 18.96 | ↑$0.10 (0.53%) | 18.86 | 19.15 | 60.11K |
| 2025-12-03 | 18.61 | 18.90 | ↑$0.29 (1.56%) | 18.61 | 18.96 | 66.92K |
| 2025-12-02 | 18.67 | 18.53 | ↓$0.14 (-0.75%) | 18.48 | 18.78 | 51.22K |
| 2025-12-01 | 18.42 | 18.53 | ↑$0.11 (0.60%) | 18.21 | 18.70 | 74.81K |
| 2025-11-28 | 18.25 | 18.37 | ↑$0.12 (0.66%) | 18.25 | 18.40 | 45.70K |
| 2025-11-26 | 18.23 | 18.34 | ↑$0.11 (0.60%) | 18.20 | 18.48 | 80.19K |
| 2025-11-25 | 17.93 | 18.28 | ↑$0.35 (1.95%) | 17.93 | 18.81 | 116.93K |
| 2025-11-24 | 17.63 | 17.77 | ↑$0.14 (0.79%) | 17.55 | 17.83 | 100.44K |
| 2025-11-21 | 17.11 | 17.64 | ↑$0.53 (3.10%) | 17.08 | 17.74 | 160.71K |
| 2025-11-20 | 17.28 | 17.08 | ↓$0.20 (-1.16%) | 17.01 | 17.44 | 107.06K |
| 2025-11-19 | 16.93 | 17.05 | ↑$0.12 (0.71%) | 16.91 | 17.11 | 104.80K |
| 2025-11-18 | 16.94 | 16.98 | ↑$0.04 (0.24%) | 16.86 | 17.10 | 68.80K |
| 2025-11-17 | 17.46 | 16.96 | ↓$0.50 (-2.86%) | 16.90 | 17.55 | 83.19K |
| 2025-11-14 | 17.41 | 17.53 | ↑$0.12 (0.69%) | 17.21 | 17.54 | 56.45K |
| 2025-11-13 | 17.43 | 17.46 | ↑$0.03 (0.17%) | 17.25 | 17.70 | 96.29K |
| 2025-11-12 | 17.65 | 17.58 | ↓$0.07 (-0.40%) | 17.49 | 17.83 | 56.95K |
| 2025-11-11 | 17.40 | 17.58 | ↑$0.18 (1.03%) | 17.29 | 17.63 | 54.04K |
| 2025-11-10 | 17.54 | 17.36 | ↓$0.18 (-1.03%) | 17.34 | 17.56 | 45.96K |
| 2025-11-07 | 17.21 | 17.44 | ↑$0.23 (1.34%) | 17.09 | 17.45 | 70.41K |
| 2025-11-06 | 17.40 | 17.22 | ↓$0.18 (-1.03%) | 17.20 | 17.46 | 44.94K |
Create an account or log in to view more rows.
$CARE my lotto for earnings
$CARE very normal lol sike
$CARE Holding Strong since January ??????????
$CARE man this will be good in coming weeks
$CARE NOT SELLING.
$CARE HODL
$CARE Just buy and hold
$CARE Time to buy here
$CARE the redness has arrived
$CARE nearing a decent swing entry point