Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	33.24	35.63	32.98	35.00	-	4.31%	2,783,863
Feb 27, 2026	36.42	37.17	32.54	33.55	33.55	-20.25%	4,818,608
Feb 26, 2026	42.08	42.72	41.30	42.07	42.07	0.36%	1,495,307
Feb 25, 2026	42.18	42.46	40.91	41.92	41.92	-1.11%	812,931
Feb 24, 2026	42.76	43.47	42.20	42.39	42.39	-0.56%	827,647
Feb 23, 2026	43.77	43.80	40.64	42.63	42.63	-3.92%	1,159,666
Feb 20, 2026	41.93	44.44	41.70	44.37	44.37	5.57%	1,445,677
Feb 19, 2026	41.65	42.26	41.07	42.03	42.03	2.44%	1,339,212
Feb 18, 2026	40.33	41.58	40.33	41.03	41.03	0.56%	1,003,842
Feb 17, 2026	40.59	41.15	39.78	40.80	40.80	1.87%	1,000,829
Feb 13, 2026	38.50	40.18	38.38	40.05	40.05	5.04%	1,387,440
Feb 12, 2026	38.42	39.40	37.28	38.13	38.13	0.82%	874,493
Feb 11, 2026	38.22	38.88	37.47	37.82	37.82	-0.42%	1,487,728
Feb 10, 2026	37.27	38.61	37.27	37.98	37.98	0.98%	942,366
Feb 9, 2026	37.05	37.70	35.98	37.61	37.61	2.23%	1,300,280
Feb 6, 2026	38.14	38.84	36.66	36.79	36.79	-3.01%	1,052,772
Feb 5, 2026	37.73	38.56	37.34	37.93	37.93	-1.38%	870,918
Feb 4, 2026	37.00	38.88	37.00	38.46	38.46	4.51%	1,064,155
Feb 3, 2026	36.39	37.89	36.16	36.80	36.80	1.13%	1,138,909
Feb 2, 2026	35.05	36.40	34.90	36.39	36.39	5.14%	930,402
Jan 30, 2026	33.51	35.04	33.37	34.61	34.61	2.98%	1,063,070
Jan 29, 2026	32.77	33.96	32.24	33.61	33.61	1.76%	1,116,353
Jan 28, 2026	34.82	34.82	32.71	33.03	33.03	-5.25%	1,077,855
Jan 27, 2026	35.11	35.62	34.19	34.86	34.86	-0.97%	701,849
Jan 26, 2026	35.63	35.84	34.97	35.20	35.20	-1.29%	964,826
Jan 23, 2026	37.68	38.43	35.17	35.66	35.66	-5.59%	1,241,346
Jan 22, 2026	38.69	39.40	37.70	37.77	37.77	-1.05%	1,644,780
Jan 21, 2026	37.04	38.41	36.74	38.17	38.17	8.56%	2,021,672
Jan 20, 2026	35.41	35.77	34.25	35.16	35.16	-2.95%	1,859,337
Jan 16, 2026	36.63	36.63	35.19	36.23	36.23	-1.39%	1,034,702
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%	1,443,449
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%	1,411,742
Jan 9, 2026	36.55	38.88	34.32	35.64	35.64	2.89%	2,492,102
Jan 8, 2026	34.27	35.77	34.00	34.64	34.64	0.84%	1,224,406
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%	2,226,701
Jan 5, 2026	33.19	34.08	33.14	33.27	33.27	0.21%	1,059,030
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%	860,037
Dec 30, 2025	32.00	32.66	31.72	32.03	32.03	0.72%	796,703
Dec 29, 2025	31.48	31.88	31.11	31.80	31.80	0.38%	691,364
Dec 26, 2025	31.85	32.23	31.31	31.68	31.68	-0.09%	582,794
Dec 24, 2025	31.90	31.94	31.31	31.71	31.71	0.06%	299,551
Dec 23, 2025	32.13	32.13	31.18	31.69	31.69	-1.12%	702,679
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