Carter Bank and Trust (CARE) Historical Stock Data
18.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARE is up 0.14% a day on average. There have been 18 days where Carter Bank and Trust closed green and 12 days where CARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 17.28 | 17.43 | ↑$0.15 (0.87%) | 17.10 | 17.44 | 118.89K |
| 2025-11-04 | 16.87 | 17.26 | ↑$0.39 (2.31%) | 16.78 | 17.30 | 154.81K |
| 2025-11-03 | 17.10 | 17.01 | ↓$0.09 (-0.53%) | 16.83 | 17.19 | 84.38K |
| 2025-10-31 | 17.13 | 17.08 | ↓$0.05 (-0.29%) | 16.99 | 17.24 | 95.04K |
| 2025-10-30 | 17.27 | 17.23 | ↓$0.04 (-0.23%) | 17.20 | 17.83 | 56.70K |
| 2025-10-29 | 17.97 | 17.37 | ↓$0.60 (-3.34%) | 17.35 | 18.00 | 119.97K |
| 2025-10-28 | 17.92 | 17.97 | ↑$0.05 (0.28%) | 17.72 | 18.03 | 90.72K |
| 2025-10-27 | 18.47 | 17.97 | ↓$0.50 (-2.71%) | 17.84 | 18.68 | 130.20K |
| 2025-10-24 | 17.97 | 18.46 | ↑$0.49 (2.73%) | 17.90 | 18.46 | 166.24K |
| 2025-10-23 | 18.05 | 17.74 | ↓$0.31 (-1.72%) | 17.70 | 18.43 | 254.58K |
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