CARE (Carter Bankshares Inc.) historical data
STOCKListed1-minute bars
| Symbol | CARE |
|---|---|
| Name | Carter Bankshares Inc. |
| Exchange | NASDAQ |
| Sector | Financial Services |
| Industry | Banks - Regional |
| IPO date | 2007-03-15 |
| History | 2007-05-17 to 2026-10-09 (about 19 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
CARE last closed at $30.16 on 2026-10-09, +57.2% over the past year and +105.6% over five years. Its deepest fall from a prior high in this history was -73.2%, reached on 2020-09-23.
| Last close | $30.16 (2026-10-09) |
|---|---|
| 1-year change | +57.2% |
| 5-year change | +105.6% |
| Annualized since 2007-05-17 | +4.4% |
| 52-week range | $16.84 – $35.61 |
| Deepest drawdown | -73.2% (2020-09-23) |
| Avg. daily dollar volume (3 months) | $10.4m |
| Daily bars in history | 4,522 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 163 |
|---|---|
| Shares held | 14,525,404 ($493.8m reported value) |
| Quarter flows | 51 new, 58 added, 33 trimmed, 13 exited; +1,840,251 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("CARE") on the look-back bundles. Top holders of CARE · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("CARE").history(start="2007-05-17", interval="1d")
df.tail()