Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	34.27	35.77	34.00	34.39	-	0.10%	756,460
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
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