Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.51	39.00	37.10	37.57	37.57	-1.78%	781,217
Apr 27, 2026	37.42	38.57	37.20	38.25	38.25	2.82%	956,183
Apr 24, 2026	38.08	38.50	36.83	37.20	37.20	-2.31%	868,064
Apr 23, 2026	38.93	39.27	37.50	38.08	38.08	-2.03%	995,597
Apr 22, 2026	39.38	39.50	38.54	38.87	38.87	-0.54%	963,485
Apr 21, 2026	40.00	41.09	38.73	39.08	39.08	-0.18%	1,235,006
Apr 20, 2026	38.43	39.42	38.43	39.15	39.15	1.66%	1,409,376
Apr 17, 2026	37.88	39.72	37.69	38.51	38.51	4.22%	1,808,739
Apr 16, 2026	36.28	37.97	36.28	36.95	36.95	1.99%	1,255,523
Apr 15, 2026	34.64	36.42	34.38	36.23	36.23	4.11%	953,344
Apr 14, 2026	34.68	35.52	34.61	34.80	34.80	0.43%	887,548
Apr 13, 2026	34.32	35.04	34.11	34.65	34.65	-2.45%	1,073,692
Apr 10, 2026	36.91	36.91	35.32	35.52	35.52	-3.45%	932,015
Apr 9, 2026	35.72	37.16	35.46	36.79	36.79	6.39%	1,611,867
Apr 8, 2026	35.85	36.92	34.07	34.58	34.58	-1.87%	1,674,640
Apr 7, 2026	35.64	36.59	34.29	35.24	35.24	-2.00%	1,023,696
Apr 6, 2026	35.88	36.33	35.43	35.96	35.96	0.14%	661,034
Apr 2, 2026	35.23	36.35	34.47	35.91	35.91	0.90%	781,880
Apr 1, 2026	35.80	36.41	35.42	35.59	35.59	-0.48%	759,982
Mar 31, 2026	35.28	36.49	35.07	35.76	35.76	3.03%	781,105
Mar 30, 2026	35.13	35.25	34.41	34.71	34.71	-0.32%	833,442
Mar 27, 2026	34.06	34.89	33.87	34.82	34.82	0.72%	543,916
Mar 26, 2026	34.57	35.48	34.21	34.57	34.57	-1.03%	598,593
Mar 25, 2026	35.06	35.35	33.93	34.93	34.93	0.52%	675,889
Mar 24, 2026	33.87	34.93	33.87	34.75	34.75	0.81%	912,076
Mar 23, 2026	34.75	35.61	34.32	34.47	34.47	0.70%	1,214,234
Mar 20, 2026	35.02	35.35	33.82	34.23	34.23	-2.31%	3,443,445
Mar 19, 2026	34.15	35.43	33.91	35.04	35.04	1.54%	516,083
Mar 18, 2026	34.11	35.22	33.81	34.51	34.51	-0.35%	636,576
Mar 17, 2026	34.89	35.71	34.30	34.63	34.63	-1.25%	1,096,479
Mar 16, 2026	34.98	35.49	34.42	35.07	35.07	1.15%	1,017,948
Mar 13, 2026	34.98	35.31	34.15	34.67	34.67	0.09%	1,048,915
Mar 12, 2026	33.91	35.18	33.17	34.64	34.39	0.64%	1,275,278
Mar 11, 2026	34.00	34.79	33.96	34.42	34.17	1.35%	1,093,216
Mar 10, 2026	32.80	35.04	32.80	33.96	33.71	1.98%	1,194,977
Mar 9, 2026	33.71	33.71	31.69	33.30	33.06	-1.80%	1,325,864
Mar 6, 2026	35.06	35.20	33.76	33.91	33.67	-3.77%	1,259,272
Mar 5, 2026	35.07	35.43	34.43	35.24	34.99	0.11%	1,274,615
Mar 4, 2026	35.86	36.43	34.83	35.20	34.95	-1.98%	1,914,556
Mar 3, 2026	34.71	36.00	33.93	35.91	35.65	2.75%	1,610,755
Mar 2, 2026	33.26	35.78	32.80	34.95	34.70	4.17%	2,789,234
Feb 27, 2026	36.42	37.17	32.54	33.55	33.31	-20.25%	4,818,608
Feb 26, 2026	42.08	42.72	41.30	42.07	41.77	0.36%	1,495,307
Feb 25, 2026	42.18	42.46	40.91	41.92	41.62	-1.11%	812,931
Feb 24, 2026	42.76	43.47	42.20	42.39	42.08	-0.56%	827,647
Feb 23, 2026	43.77	43.80	40.64	42.63	42.32	-3.92%	1,159,666
Feb 20, 2026	41.93	44.44	41.70	44.37	44.05	5.57%	1,445,677
Feb 19, 2026	41.65	42.26	41.07	42.03	41.73	2.44%	1,339,212
Feb 18, 2026	40.33	41.58	40.33	41.03	40.73	0.56%	1,003,842
Feb 17, 2026	40.59	41.15	39.78	40.80	40.51	1.87%	1,000,829
Feb 13, 2026	38.50	40.18	38.38	40.05	39.76	5.04%	1,387,440
Feb 12, 2026	38.42	39.40	37.28	38.13	37.85	0.82%	874,493
Feb 11, 2026	38.22	38.88	37.47	37.82	37.55	-0.42%	1,487,728
Feb 10, 2026	37.27	38.61	37.27	37.98	37.71	0.98%	942,366
Feb 9, 2026	37.05	37.70	35.98	37.61	37.34	2.23%	1,300,280
Feb 6, 2026	38.14	38.84	36.66	36.79	36.52	-3.01%	1,052,772
Feb 5, 2026	37.73	38.56	37.34	37.93	37.66	-1.38%	870,918
Feb 4, 2026	37.00	38.88	37.00	38.46	38.18	4.51%	1,064,155
Feb 3, 2026	36.39	37.89	36.16	36.80	36.53	1.13%	1,138,909
Feb 2, 2026	35.05	36.40	34.90	36.39	36.13	5.14%	930,402
Jan 30, 2026	33.51	35.04	33.37	34.61	34.36	2.98%	1,063,070
Jan 29, 2026	32.77	33.96	32.24	33.61	33.37	1.76%	1,116,353
Jan 28, 2026	34.82	34.82	32.71	33.03	32.79	-5.25%	1,077,855
Jan 27, 2026	35.11	35.62	34.19	34.86	34.61	-0.97%	701,849
Jan 26, 2026	35.63	35.84	34.97	35.20	34.95	-1.29%	964,826
Jan 23, 2026	37.68	38.43	35.17	35.66	35.40	-5.59%	1,241,346
Jan 22, 2026	38.69	39.40	37.70	37.77	37.50	-1.05%	1,644,780
Jan 21, 2026	37.04	38.41	36.74	38.17	37.89	8.56%	2,021,672
Jan 20, 2026	35.41	35.77	34.25	35.16	34.91	-2.95%	1,859,337
Jan 16, 2026	36.63	36.63	35.19	36.23	35.97	-1.39%	1,034,702
Jan 15, 2026	36.52	37.15	35.93	36.74	36.47	-0.11%	1,095,476
Jan 14, 2026	36.31	37.24	36.01	36.78	36.51	1.21%	1,443,449
Jan 13, 2026	36.03	36.60	35.50	36.34	36.08	1.99%	1,102,004
Jan 12, 2026	36.01	36.82	35.30	35.63	35.37	-0.03%	1,411,742
Jan 9, 2026	36.55	38.88	34.32	35.64	35.38	2.89%	2,492,102
Jan 8, 2026	34.27	35.77	34.00	34.64	34.39	0.84%	1,224,406
Jan 7, 2026	35.17	36.25	34.30	34.35	34.10	-2.03%	1,411,001
Jan 6, 2026	33.19	35.31	33.19	35.06	34.81	5.38%	2,226,701
Jan 5, 2026	33.19	34.08	33.14	33.27	33.03	0.21%	1,059,030
Jan 2, 2026	32.65	33.46	32.26	33.20	32.96	2.37%	632,903
Dec 31, 2025	32.03	32.54	31.84	32.43	32.20	1.25%	860,037
Dec 30, 2025	32.00	32.66	31.72	32.03	31.80	0.72%	796,703
Dec 29, 2025	31.48	31.88	31.11	31.80	31.57	0.38%	691,364
Dec 26, 2025	31.85	32.23	31.31	31.68	31.45	-0.09%	582,794
Dec 24, 2025	31.90	31.94	31.31	31.71	31.48	0.06%	299,551
Dec 23, 2025	32.13	32.13	31.18	31.69	31.46	-1.12%	702,679
Dec 22, 2025	32.32	32.67	31.29	32.05	31.82	0.28%	1,157,652
Dec 19, 2025	32.25	32.76	31.52	31.96	31.73	-1.63%	1,403,669
Dec 18, 2025	32.57	33.38	32.38	32.49	32.26	1.15%	960,409
Dec 17, 2025	32.56	33.25	31.80	32.12	31.89	-1.74%	1,004,142
Dec 16, 2025	32.21	33.08	31.98	32.69	32.45	1.43%	951,575
Dec 15, 2025	32.20	32.45	31.47	32.23	32.00	-0.68%	832,424
Dec 12, 2025	33.10	34.16	32.34	32.45	32.22	-1.85%	926,300
Dec 11, 2025	32.52	33.14	32.30	33.06	32.82	-0.87%	1,104,329
Dec 10, 2025	31.86	34.12	31.74	33.35	33.11	5.04%	1,648,572
Dec 9, 2025	31.01	32.18	31.01	31.75	31.52	2.06%	789,961
Dec 8, 2025	31.99	32.04	31.02	31.11	30.89	-2.38%	1,096,323
Dec 5, 2025	31.10	32.67	31.03	31.87	31.64	2.15%	1,050,941
Dec 4, 2025	31.71	31.84	31.06	31.20	30.97	-2.92%	802,251
Dec 3, 2025	31.55	32.35	31.54	32.14	31.91	1.77%	528,868