Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.04	32.15	31.79	31.88	-	-1.24%	71,208
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
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
Oct 10, 2025	29.33	29.33	27.15	27.46	27.23	-6.31%	1,113,099
Oct 9, 2025	29.99	30.20	29.16	29.31	29.07	-2.91%	681,375
Oct 8, 2025	29.45	30.32	28.98	30.19	29.94	4.21%	1,107,252
Oct 7, 2025	29.97	30.33	28.94	28.97	28.73	-2.95%	890,397
Oct 6, 2025	29.92	30.36	29.65	29.85	29.60	-0.13%	970,993
Oct 3, 2025	29.68	30.61	29.47	29.89	29.64	0.98%	1,231,488
Oct 2, 2025	28.81	29.62	28.58	29.60	29.36	1.96%	887,882
Oct 1, 2025	28.66	29.18	28.17	29.03	28.79	2.87%	1,322,413
Sep 30, 2025	28.26	28.66	27.66	28.22	27.99	-1.16%	1,026,241
Sep 29, 2025	29.20	29.20	28.13	28.55	28.31	-2.23%	884,747
Sep 26, 2025	28.33	29.23	28.15	29.20	28.96	3.47%	1,056,043
Sep 25, 2025	29.16	29.22	28.09	28.22	27.99	-4.66%	1,083,552
Sep 24, 2025	29.66	30.87	28.95	29.60	29.36	0.30%	1,890,191
Sep 23, 2025	29.76	30.19	29.43	29.51	29.27	-0.07%	1,485,258
Sep 22, 2025	31.09	31.11	29.53	29.53	29.29	-5.56%	1,920,111
Sep 19, 2025	31.81	31.84	30.91	31.27	31.01	-1.67%	2,166,354