Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	39.54	41.26	39.45	40.37	-	4.67%	1,967,212
Jul 31, 2026	38.11	38.90	35.44	38.57	38.57	2.06%	2,427,289
Jul 30, 2026	38.37	39.62	37.20	37.79	37.79	-2.35%	1,470,900
Jul 29, 2026	38.60	38.98	37.47	38.70	38.70	-1.93%	940,510
Jul 28, 2026	39.28	39.72	38.95	39.46	39.46	1.83%	716,989
Jul 27, 2026	39.42	39.88	38.22	38.75	38.75	-	861,996
Jul 24, 2026	36.03	38.83	36.03	38.75	38.75	3.50%	1,016,208
Jul 23, 2026	37.61	37.82	36.89	37.44	37.44	-2.22%	865,411
Jul 22, 2026	38.94	39.46	38.26	38.29	38.29	-1.14%	469,409
Jul 21, 2026	38.33	39.21	37.99	38.73	38.73	2.79%	808,582
Jul 20, 2026	38.02	38.46	37.41	37.68	37.68	-1.10%	670,420
Jul 17, 2026	39.21	40.48	37.70	38.10	38.10	-4.08%	925,548
Jul 16, 2026	38.35	39.95	38.35	39.72	39.72	3.79%	795,492
Jul 15, 2026	38.01	39.66	37.76	38.27	38.27	0.71%	1,091,283
Jul 14, 2026	39.16	39.26	37.49	38.00	38.00	-1.50%	758,410
Jul 13, 2026	40.38	41.71	38.50	38.58	38.58	-4.01%	876,608
Jul 10, 2026	39.16	40.45	38.72	40.19	40.19	2.95%	831,813
Jul 9, 2026	37.97	39.63	37.46	39.04	39.04	2.98%	685,179
Jul 8, 2026	39.27	39.63	37.68	37.91	37.91	-4.80%	688,181
Jul 7, 2026	39.49	40.10	38.79	39.82	39.82	1.84%	1,043,457
Jul 6, 2026	40.15	40.92	38.82	39.10	39.10	-3.81%	1,158,035
Jul 2, 2026	41.11	41.46	40.36	40.65	40.65	-1.19%	750,569
Jul 1, 2026	40.28	41.53	40.24	41.14	41.14	-0.05%	559,355
Jun 30, 2026	41.59	41.59	40.80	41.16	41.16	-1.55%	830,022
Jun 29, 2026	42.18	42.41	41.28	41.81	41.81	-3.55%	909,120
Jun 26, 2026	42.76	43.56	41.85	43.35	43.35	0.60%	1,692,855
Jun 25, 2026	43.03	43.66	42.48	43.09	43.09	-0.55%	839,816
Jun 24, 2026	43.05	44.28	42.56	43.33	43.33	1.36%	998,431
Jun 23, 2026	41.08	43.10	40.67	42.75	42.75	2.84%	1,206,852
Jun 22, 2026	42.37	42.66	40.89	41.57	41.57	-2.28%	1,264,429
Jun 18, 2026	42.15	43.35	41.91	42.54	42.54	2.95%	1,349,464
Jun 17, 2026	42.58	43.62	41.20	41.32	41.32	0.54%	791,011
Jun 16, 2026	42.11	42.69	41.06	41.10	41.10	-1.67%	442,906
Jun 15, 2026	42.71	43.19	41.69	41.80	41.80	-2.31%	598,292
Jun 12, 2026	42.45	43.47	42.03	42.79	42.79	2.91%	855,516
Jun 11, 2026	39.81	41.72	39.48	41.58	41.58	5.72%	1,223,535
Jun 10, 2026	39.70	40.07	39.13	39.33	39.33	-1.18%	749,165
Jun 9, 2026	39.56	40.49	39.25	39.80	39.80	1.63%	598,483
Jun 8, 2026	38.61	39.77	38.22	39.16	39.16	2.54%	757,901
Jun 5, 2026	37.97	38.45	37.37	38.19	38.19	0.10%	862,111
Jun 4, 2026	39.02	39.26	36.90	38.15	38.15	-1.98%	828,129
Jun 3, 2026	39.33	39.74	38.45	38.92	38.92	-2.21%	875,256
Jun 2, 2026	38.40	39.84	38.30	39.80	39.80	3.67%	850,189
Jun 1, 2026	38.01	38.64	37.47	38.39	38.39	-0.52%	866,160
May 29, 2026	39.86	39.88	38.43	38.59	38.59	-3.81%	1,014,139
May 28, 2026	39.16	41.32	39.07	40.12	40.12	1.93%	682,328
May 27, 2026	39.34	41.00	39.15	39.36	39.36	2.50%	1,035,874
May 26, 2026	37.25	38.43	37.13	38.40	38.40	3.84%	815,584
May 22, 2026	37.48	37.99	36.81	37.23	36.98	-0.88%	823,821
May 21, 2026	36.83	37.93	36.29	37.56	37.31	1.21%	638,756