Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.51	35.04	33.37	34.61	34.61	2.98%	1,063,051
Jan 29, 2026	32.77	33.96	32.24	33.61	33.61	1.76%	1,116,251
Jan 28, 2026	34.82	34.82	32.71	33.03	33.03	-5.25%	1,077,745
Jan 27, 2026	35.11	35.62	34.19	34.86	34.86	-0.97%	701,748
Jan 26, 2026	35.63	35.84	34.97	35.20	35.20	-1.29%	964,626
Jan 23, 2026	37.68	38.43	35.17	35.66	35.66	-5.59%	1,240,991
Jan 22, 2026	38.69	39.40	37.70	37.77	37.77	-1.05%	1,644,210
Jan 21, 2026	37.04	38.41	36.74	38.17	38.17	8.56%	2,021,146
Jan 20, 2026	35.41	35.77	34.25	35.16	35.16	-2.95%	1,853,345
Jan 16, 2026	36.63	36.63	35.19	36.23	36.23	-1.39%	1,016,796
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%	1,443,448
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%	1,411,741
Jan 9, 2026	36.55	38.88	34.32	35.64	35.64	2.89%	2,492,100
Jan 8, 2026	34.27	35.77	34.00	34.64	34.64	0.84%	1,224,388
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%	2,226,694
Jan 5, 2026	33.19	34.08	33.14	33.27	33.27	0.21%	1,059,027
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%	855,039
Dec 30, 2025	32.00	32.66	31.72	32.03	32.03	0.72%	763,593
Dec 29, 2025	31.48	31.88	31.11	31.80	31.80	0.38%	654,762
Dec 26, 2025	31.85	32.23	31.31	31.68	31.68	-0.09%	581,306
Dec 24, 2025	31.90	31.94	31.31	31.71	31.71	0.06%	272,572
Dec 23, 2025	32.13	32.13	31.18	31.69	31.69	-1.12%	672,802
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%	951,551
Dec 15, 2025	32.20	32.45	31.47	32.23	32.23	-0.68%	832,217
Dec 12, 2025	33.10	34.16	32.34	32.45	32.45	-1.85%	926,268
Dec 11, 2025	32.52	33.14	32.30	33.06	33.06	-0.87%	1,104,328
Dec 10, 2025	31.86	34.12	31.74	33.35	33.35	5.04%	1,648,571
Dec 9, 2025	31.01	32.18	31.01	31.75	31.75	2.06%	789,949
Dec 8, 2025	31.99	32.04	31.02	31.11	31.11	-2.38%	1,095,765
Dec 5, 2025	31.10	32.67	31.03	31.87	31.87	2.15%	1,044,405
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%	1,278,797
Nov 28, 2025	32.04	32.15	31.72	31.91	31.91	-1.15%	381,049
Nov 26, 2025	30.95	32.74	30.76	32.28	32.28	3.46%	1,524,094
Nov 25, 2025	30.21	32.12	30.15	31.20	31.20	4.24%	1,145,960
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