Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.76	43.56	41.85	43.35	43.35	0.60%	1,692,855
Jun 25, 2026	43.03	43.66	42.48	43.09	43.09	-0.55%	839,816
Jun 24, 2026	43.05	44.28	42.56	43.33	43.33	1.36%	998,431
Jun 23, 2026	41.08	43.10	40.67	42.75	42.75	2.84%	1,206,852
Jun 22, 2026	42.37	42.66	40.89	41.57	41.57	-2.28%	1,264,429
Jun 18, 2026	42.15	43.35	41.91	42.54	42.54	2.95%	1,349,464
Jun 17, 2026	42.58	43.62	41.20	41.32	41.32	0.54%	791,011
Jun 16, 2026	42.11	42.69	41.06	41.10	41.10	-1.67%	442,906
Jun 15, 2026	42.71	43.19	41.69	41.80	41.80	-2.31%	598,292
Jun 12, 2026	42.45	43.47	42.03	42.79	42.79	2.91%	855,516
Jun 11, 2026	39.81	41.72	39.48	41.58	41.58	5.72%	1,223,535
Jun 10, 2026	39.70	40.07	39.13	39.33	39.33	-1.18%	749,165
Jun 9, 2026	39.56	40.49	39.25	39.80	39.80	1.63%	598,483
Jun 8, 2026	38.61	39.77	38.22	39.16	39.16	2.54%	757,901
Jun 5, 2026	37.97	38.45	37.37	38.19	38.19	0.10%	862,111
Jun 4, 2026	39.02	39.26	36.90	38.15	38.15	-1.98%	828,129
Jun 3, 2026	39.33	39.74	38.45	38.92	38.92	-2.21%	875,256
Jun 2, 2026	38.40	39.84	38.30	39.80	39.80	3.67%	850,189
Jun 1, 2026	38.01	38.64	37.47	38.39	38.39	-0.52%	866,160
May 29, 2026	39.86	39.88	38.43	38.59	38.59	-3.81%	1,014,139
May 28, 2026	39.16	41.32	39.07	40.12	40.12	1.93%	682,328
May 27, 2026	39.34	41.00	39.15	39.36	39.36	2.50%	1,035,874
May 26, 2026	37.25	38.43	37.13	38.40	38.40	3.84%	815,584
May 22, 2026	37.48	37.99	36.81	37.23	36.98	-0.88%	823,821
May 21, 2026	36.83	37.93	36.29	37.56	37.31	1.21%	638,756
May 20, 2026	35.74	37.38	35.07	37.11	36.86	3.83%	595,486
May 19, 2026	35.48	36.31	34.67	35.74	35.50	0.65%	1,055,052
May 18, 2026	34.52	36.08	34.11	35.51	35.27	6.13%	1,082,421
May 15, 2026	33.70	33.91	33.20	33.46	33.24	-0.89%	835,327
May 14, 2026	34.01	34.76	33.44	33.76	33.53	1.05%	820,712
May 13, 2026	33.28	33.86	32.42	33.41	33.19	0.27%	1,230,883
May 12, 2026	32.65	33.56	32.16	33.32	33.10	1.80%	885,186
May 11, 2026	35.48	35.48	32.60	32.73	32.51	-7.36%	1,072,245
May 8, 2026	35.83	36.35	35.21	35.33	35.09	-1.17%	917,515
May 7, 2026	37.80	38.99	35.69	35.75	35.51	-3.98%	1,453,321
May 6, 2026	34.77	39.47	34.77	37.23	36.98	11.67%	2,293,708
May 5, 2026	33.30	34.16	33.30	33.34	33.12	0.51%	1,760,768
May 4, 2026	33.42	35.10	32.92	33.17	32.95	-1.60%	1,908,581
May 1, 2026	34.99	35.31	32.57	33.71	33.48	-6.67%	2,337,262
Apr 30, 2026	36.55	36.79	35.90	36.12	35.88	-0.93%	934,546
Apr 29, 2026	37.06	37.37	36.37	36.46	36.22	-2.95%	1,042,128
Apr 28, 2026	38.51	39.00	37.10	37.57	37.32	-1.78%	781,245
Apr 27, 2026	37.42	38.57	37.20	38.25	37.99	2.82%	956,193
Apr 24, 2026	38.08	38.50	36.83	37.20	36.95	-2.31%	881,864
Apr 23, 2026	38.93	39.27	37.50	38.08	37.82	-2.03%	995,956
Apr 22, 2026	39.38	39.50	38.54	38.87	38.61	-0.54%	963,515
Apr 21, 2026	40.00	41.09	38.73	39.08	38.82	-0.18%	1,235,049
Apr 20, 2026	38.43	39.42	38.43	39.15	38.89	1.66%	1,409,376
Apr 17, 2026	37.88	39.72	37.69	38.51	38.25	4.22%	1,809,471
Apr 16, 2026	36.28	37.97	36.28	36.95	36.70	1.99%	1,255,545
Apr 15, 2026	34.64	36.42	34.38	36.23	35.99	4.11%	953,356
Apr 14, 2026	34.68	35.52	34.61	34.80	34.57	0.43%	889,006
Apr 13, 2026	34.32	35.04	34.11	34.65	34.42	-2.45%	1,074,068
Apr 10, 2026	36.91	36.91	35.32	35.52	35.28	-3.45%	932,044
Apr 9, 2026	35.72	37.16	35.46	36.79	36.54	6.39%	1,611,898
Apr 8, 2026	35.85	36.92	34.07	34.58	34.35	-1.87%	1,674,693
Apr 7, 2026	35.64	36.59	34.29	35.24	35.00	-2.00%	1,023,699
Apr 6, 2026	35.88	36.33	35.43	35.96	35.72	0.14%	661,041
Apr 2, 2026	35.23	36.35	34.47	35.91	35.67	0.90%	782,581
Apr 1, 2026	35.80	36.41	35.42	35.59	35.35	-0.48%	759,982
Mar 31, 2026	35.28	36.49	35.07	35.76	35.52	3.03%	781,118
Mar 30, 2026	35.13	35.25	34.41	34.71	34.48	-0.32%	834,240
Mar 27, 2026	34.06	34.89	33.87	34.82	34.59	0.72%	546,493
Mar 26, 2026	34.57	35.48	34.21	34.57	34.34	-1.03%	598,593
Mar 25, 2026	35.06	35.35	33.93	34.93	34.70	0.52%	676,809
Mar 24, 2026	33.87	34.93	33.87	34.75	34.52	0.81%	929,609
Mar 23, 2026	34.75	35.61	34.32	34.47	34.24	0.70%	1,214,752
Mar 20, 2026	35.02	35.35	33.82	34.23	34.00	-2.31%	3,457,256
Mar 19, 2026	34.15	35.43	33.91	35.04	34.80	1.54%	521,901
Mar 18, 2026	34.11	35.22	33.81	34.51	34.28	-0.35%	636,839
Mar 17, 2026	34.89	35.71	34.30	34.63	34.40	-1.25%	1,114,303
Mar 16, 2026	34.98	35.49	34.42	35.07	34.83	1.15%	1,017,959
Mar 13, 2026	34.98	35.31	34.15	34.67	34.44	0.81%	1,048,915
Mar 12, 2026	33.91	35.18	33.17	34.64	34.16	0.64%	1,276,073
Mar 11, 2026	34.00	34.79	33.96	34.42	33.94	1.35%	1,093,216
Mar 10, 2026	32.80	35.04	32.80	33.96	33.49	1.98%	1,194,977
Mar 9, 2026	33.71	33.71	31.69	33.30	32.84	-1.80%	1,325,864
Mar 6, 2026	35.06	35.20	33.76	33.91	33.44	-3.77%	1,259,272
Mar 5, 2026	35.07	35.43	34.43	35.24	34.75	0.11%	1,274,615
Mar 4, 2026	35.86	36.43	34.83	35.20	34.71	-1.98%	1,914,556
Mar 3, 2026	34.71	36.00	33.93	35.91	35.41	2.75%	1,610,755
Mar 2, 2026	33.26	35.78	32.80	34.95	34.46	4.17%	2,789,234
Feb 27, 2026	36.42	37.17	32.54	33.55	33.08	-20.25%	4,818,608
Feb 26, 2026	42.08	42.72	41.30	42.07	41.49	0.36%	1,495,307
Feb 25, 2026	42.18	42.46	40.91	41.92	41.34	-1.11%	812,931
Feb 24, 2026	42.76	43.47	42.20	42.39	41.80	-0.56%	827,647
Feb 23, 2026	43.77	43.80	40.64	42.63	42.04	-3.92%	1,159,666
Feb 20, 2026	41.93	44.44	41.70	44.37	43.75	5.57%	1,445,677
Feb 19, 2026	41.65	42.26	41.07	42.03	41.45	2.44%	1,339,212
Feb 18, 2026	40.33	41.58	40.33	41.03	40.46	0.56%	1,003,842
Feb 17, 2026	40.59	41.15	39.78	40.80	40.23	1.87%	1,000,829
Feb 13, 2026	38.50	40.18	38.38	40.05	39.49	5.04%	1,387,440
Feb 12, 2026	38.42	39.40	37.28	38.13	37.60	0.82%	874,493
Feb 11, 2026	38.22	38.88	37.47	37.82	37.29	-0.42%	1,487,728
Feb 10, 2026	37.27	38.61	37.27	37.98	37.45	0.98%	942,366
Feb 9, 2026	37.05	37.70	35.98	37.61	37.09	2.23%	1,300,280
Feb 6, 2026	38.14	38.84	36.66	36.79	36.28	-3.01%	1,052,772
Feb 5, 2026	37.73	38.56	37.34	37.93	37.40	-1.38%	870,918
Feb 4, 2026	37.00	38.88	37.00	38.46	37.93	4.51%	1,064,155
Feb 3, 2026	36.39	37.89	36.16	36.80	36.29	1.13%	1,138,909