Range Low Price High Price Comment
30 days $29.42 $35.03 Monday, 13th Jul 2026 CARE stock ended at $31.60. This is 2.95% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 4.20% from a day low at $31.57 to a day high of $32.89.
90 days $23.69 $35.03
52 weeks $16.78 $35.03

Historical Carter Bank & Trust prices

Date Open High Low Close Volume
Jul 13, 2026 $32.74 $32.89 $31.57 $31.60 372 011
Jul 10, 2026 $32.36 $32.65 $32.03 $32.56 242 989
Jul 09, 2026 $31.66 $32.37 $31.66 $32.36 313 161
Jul 08, 2026 $32.24 $32.45 $31.29 $31.58 365 645
Jul 07, 2026 $33.38 $33.54 $32.31 $32.32 457 082
Jul 06, 2026 $33.23 $33.46 $32.76 $33.20 376 585
Jul 02, 2026 $34.85 $35.03 $33.12 $33.13 404 178
Jul 01, 2026 $33.25 $34.60 $33.25 $34.59 499 744
Jun 30, 2026 $33.33 $34.04 $33.24 $34.01 403 862
Jun 29, 2026 $33.23 $33.49 $33.01 $33.32 569 142
Jun 26, 2026 $32.75 $33.87 $32.65 $33.60 1 258 015
Jun 25, 2026 $32.60 $32.90 $32.28 $32.68 320 800
Jun 24, 2026 $32.44 $33.05 $32.23 $32.50 418 274
Jun 23, 2026 $31.40 $32.39 $31.38 $32.33 325 283
Jun 22, 2026 $31.08 $31.61 $30.99 $31.52 432 549
Jun 18, 2026 $31.40 $31.40 $30.53 $30.96 984 471
Jun 17, 2026 $29.83 $31.00 $29.83 $30.90 559 030
Jun 16, 2026 $29.82 $30.10 $29.45 $30.00 319 396
Jun 15, 2026 $30.02 $30.29 $29.42 $29.58 320 713
Jun 12, 2026 $29.74 $29.99 $29.46 $29.88 447 033
Jun 11, 2026 $29.21 $29.70 $29.03 $29.56 335 312
Jun 10, 2026 $28.85 $29.41 $28.68 $29.12 194 363
Jun 09, 2026 $28.87 $29.43 $28.67 $28.72 264 500
Jun 08, 2026 $28.77 $29.08 $28.49 $28.68 216 703
Jun 05, 2026 $28.42 $28.75 $28.07 $28.54 239 933

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CARE stock historical prices to predict future price movements?
Trend Analysis: Examine the CARE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CARE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE