Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.06	35.20	33.76	33.91	33.91	-3.77%	1,236,092
Mar 5, 2026	35.07	35.43	34.43	35.24	35.24	0.11%	1,273,668
Mar 4, 2026	35.86	36.43	34.83	35.20	35.20	-1.98%	1,914,023
Mar 3, 2026	34.71	36.00	33.93	35.91	35.91	2.75%	1,609,721
Mar 2, 2026	33.26	35.78	32.80	34.95	34.95	4.17%	2,783,866
Feb 27, 2026	36.42	37.17	32.54	33.55	33.55	-20.25%	4,818,608
Feb 26, 2026	42.08	42.72	41.30	42.07	42.07	0.36%	1,495,307
Feb 25, 2026	42.18	42.46	40.91	41.92	41.92	-1.11%	812,931
Feb 24, 2026	42.76	43.47	42.20	42.39	42.39	-0.56%	827,647
Feb 23, 2026	43.77	43.80	40.64	42.63	42.63	-3.92%	1,159,666
Feb 20, 2026	41.93	44.44	41.70	44.37	44.37	5.57%	1,445,677
Feb 19, 2026	41.65	42.26	41.07	42.03	42.03	2.44%	1,339,212
Feb 18, 2026	40.33	41.58	40.33	41.03	41.03	0.56%	1,003,842
Feb 17, 2026	40.59	41.15	39.78	40.80	40.80	1.87%	1,000,829
Feb 13, 2026	38.50	40.18	38.38	40.05	40.05	5.04%	1,387,440
Feb 12, 2026	38.42	39.40	37.28	38.13	38.13	0.82%	874,493
Feb 11, 2026	38.22	38.88	37.47	37.82	37.82	-0.42%	1,487,728
Feb 10, 2026	37.27	38.61	37.27	37.98	37.98	0.98%	942,366
Feb 9, 2026	37.05	37.70	35.98	37.61	37.61	2.23%	1,300,280
Feb 6, 2026	38.14	38.84	36.66	36.79	36.79	-3.01%	1,052,772
Feb 5, 2026	37.73	38.56	37.34	37.93	37.93	-1.38%	870,918
Feb 4, 2026	37.00	38.88	37.00	38.46	38.46	4.51%	1,064,155
Feb 3, 2026	36.39	37.89	36.16	36.80	36.80	1.13%	1,138,909
Feb 2, 2026	35.05	36.40	34.90	36.39	36.39	5.14%	930,402
Jan 30, 2026	33.51	35.04	33.37	34.61	34.61	2.98%	1,063,070
Jan 29, 2026	32.77	33.96	32.24	33.61	33.61	1.76%	1,116,353
Jan 28, 2026	34.82	34.82	32.71	33.03	33.03	-5.25%	1,077,855
Jan 27, 2026	35.11	35.62	34.19	34.86	34.86	-0.97%	701,849
Jan 26, 2026	35.63	35.84	34.97	35.20	35.20	-1.29%	964,826
Jan 23, 2026	37.68	38.43	35.17	35.66	35.66	-5.59%	1,241,346
Jan 22, 2026	38.69	39.40	37.70	37.77	37.77	-1.05%	1,644,780
Jan 21, 2026	37.04	38.41	36.74	38.17	38.17	8.56%	2,021,672
Jan 20, 2026	35.41	35.77	34.25	35.16	35.16	-2.95%	1,859,337
Jan 16, 2026	36.63	36.63	35.19	36.23	36.23	-1.39%	1,034,702
Jan 15, 2026	36.52	37.15	35.93	36.74	36.74	-0.11%	1,095,476
Jan 14, 2026	36.31	37.24	36.01	36.78	36.78	1.21%	1,443,449
Jan 13, 2026	36.03	36.60	35.50	36.34	36.34	1.99%	1,102,004
Jan 12, 2026	36.01	36.82	35.30	35.63	35.63	-0.03%	1,411,742
Jan 9, 2026	36.55	38.88	34.32	35.64	35.64	2.89%	2,492,102
Jan 8, 2026	34.27	35.77	34.00	34.64	34.64	0.84%	1,224,406
Jan 7, 2026	35.17	36.25	34.30	34.35	34.35	-2.03%	1,411,001
Jan 6, 2026	33.19	35.31	33.19	35.06	35.06	5.38%	2,226,701
Jan 5, 2026	33.19	34.08	33.14	33.27	33.27	0.21%	1,059,030
Jan 2, 2026	32.65	33.46	32.26	33.20	33.20	2.37%	632,903
Dec 31, 2025	32.03	32.54	31.84	32.43	32.43	1.25%	860,037
Dec 30, 2025	32.00	32.66	31.72	32.03	32.03	0.72%	796,703
Dec 29, 2025	31.48	31.88	31.11	31.80	31.80	0.38%	691,364
Dec 26, 2025	31.85	32.23	31.31	31.68	31.68	-0.09%	582,794
Dec 24, 2025	31.90	31.94	31.31	31.71	31.71	0.06%	299,551
Dec 23, 2025	32.13	32.13	31.18	31.69	31.69	-1.12%	702,679
Dec 22, 2025	32.32	32.67	31.29	32.05	32.05	0.28%	1,157,652
Dec 19, 2025	32.25	32.76	31.52	31.96	31.96	-1.63%	1,403,669
Dec 18, 2025	32.57	33.38	32.38	32.49	32.49	1.15%	960,409
Dec 17, 2025	32.56	33.25	31.80	32.12	32.12	-1.74%	1,004,142
Dec 16, 2025	32.21	33.08	31.98	32.69	32.69	1.43%	951,575
Dec 15, 2025	32.20	32.45	31.47	32.23	32.23	-0.68%	832,424
Dec 12, 2025	33.10	34.16	32.34	32.45	32.45	-1.85%	926,300
Dec 11, 2025	32.52	33.14	32.30	33.06	33.06	-0.87%	1,104,329
Dec 10, 2025	31.86	34.12	31.74	33.35	33.35	5.04%	1,648,572
Dec 9, 2025	31.01	32.18	31.01	31.75	31.75	2.06%	789,961
Dec 8, 2025	31.99	32.04	31.02	31.11	31.11	-2.38%	1,096,323
Dec 5, 2025	31.10	32.67	31.03	31.87	31.87	2.15%	1,050,941
Dec 4, 2025	31.71	31.84	31.06	31.20	31.20	-2.92%	802,251
Dec 3, 2025	31.55	32.35	31.54	32.14	32.14	1.77%	528,868
Dec 2, 2025	31.70	31.99	31.00	31.58	31.58	0.32%	923,896
Dec 1, 2025	31.64	32.44	31.25	31.48	31.48	-1.35%	1,278,798
Nov 28, 2025	32.04	32.15	31.72	31.91	31.91	-1.15%	381,117
Nov 26, 2025	30.95	32.74	30.76	32.28	32.28	3.46%	1,524,130
Nov 25, 2025	30.21	32.12	30.15	31.20	31.20	4.24%	1,145,961
Nov 24, 2025	29.51	29.99	29.01	29.93	29.93	-1.06%	1,536,932
Nov 21, 2025	29.69	30.30	28.84	30.25	30.00	2.89%	1,278,450
Nov 20, 2025	28.70	29.99	28.52	29.40	29.16	2.76%	1,070,285
Nov 19, 2025	28.59	29.29	27.86	28.61	28.37	0.25%	1,077,554
Nov 18, 2025	30.06	30.35	28.48	28.54	28.30	-6.55%	1,101,277
Nov 17, 2025	32.04	32.43	30.18	30.54	30.29	-5.94%	922,811
Nov 14, 2025	32.55	33.08	32.33	32.47	32.20	-1.87%	656,339
Nov 13, 2025	33.11	34.03	32.87	33.09	32.82	-0.36%	582,602
Nov 12, 2025	33.56	34.68	33.17	33.21	32.94	-0.69%	960,999
Nov 11, 2025	32.73	33.52	32.36	33.44	33.16	2.61%	1,128,411
Nov 10, 2025	32.37	32.83	31.93	32.59	32.32	2.81%	862,927
Nov 7, 2025	30.98	31.79	30.53	31.70	31.44	1.99%	632,737
Nov 6, 2025	32.07	32.66	30.47	31.08	30.82	-2.91%	899,366
Nov 5, 2025	29.67	32.60	29.67	32.01	31.75	7.78%	1,595,138
Nov 4, 2025	30.00	30.30	29.40	29.70	29.45	-2.21%	817,640
Nov 3, 2025	30.86	31.31	30.00	30.37	30.12	-3.28%	1,540,164
Oct 31, 2025	31.72	31.97	31.09	31.40	31.14	-1.97%	1,198,288
Oct 30, 2025	31.22	33.04	31.08	32.03	31.77	1.97%	1,638,596
Oct 29, 2025	31.37	32.50	31.05	31.41	31.15	-0.35%	1,555,773
Oct 28, 2025	32.84	34.25	31.09	31.52	31.26	-4.43%	1,755,487
Oct 27, 2025	29.60	34.94	28.56	32.98	32.71	1.95%	3,499,381
Oct 24, 2025	31.78	32.80	31.31	32.35	32.08	1.79%	2,175,567
Oct 23, 2025	31.37	32.43	31.16	31.78	31.52	2.09%	1,158,234
Oct 22, 2025	30.69	31.60	30.69	31.13	30.87	0.91%	1,141,878
Oct 21, 2025	29.66	31.29	29.54	30.85	30.60	4.01%	691,185
Oct 20, 2025	29.92	30.11	29.19	29.66	29.41	-0.10%	894,302
Oct 17, 2025	30.46	31.12	29.49	29.69	29.44	-2.59%	716,674
Oct 16, 2025	30.52	31.14	30.00	30.48	30.23	-0.75%	1,612,218
Oct 15, 2025	31.69	31.98	30.66	30.71	30.46	-1.51%	922,164
Oct 14, 2025	29.66	31.44	29.43	31.18	30.92	4.84%	1,149,296
Oct 13, 2025	27.67	29.82	27.67	29.74	29.49	8.30%	1,042,807