Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.48	37.99	36.81	37.23	37.23	-0.88%	823,818
May 21, 2026	36.83	37.93	36.29	37.56	37.56	1.21%	638,753
May 20, 2026	35.74	37.38	35.07	37.11	37.11	3.83%	595,484
May 19, 2026	35.48	36.31	34.67	35.74	35.74	0.65%	1,055,046
May 18, 2026	34.52	36.08	34.11	35.51	35.51	6.13%	1,082,419
May 15, 2026	33.70	33.91	33.20	33.46	33.46	-0.89%	835,327
May 14, 2026	34.01	34.76	33.44	33.76	33.76	1.05%	820,712
May 13, 2026	33.28	33.86	32.42	33.41	33.41	0.27%	1,230,883
May 12, 2026	32.65	33.56	32.16	33.32	33.32	1.80%	885,186
May 11, 2026	35.48	35.48	32.60	32.73	32.73	-7.36%	1,072,245
May 8, 2026	35.83	36.35	35.21	35.33	35.33	-1.17%	917,515
May 7, 2026	37.80	38.99	35.69	35.75	35.75	-3.98%	1,453,321
May 6, 2026	34.77	39.47	34.77	37.23	37.23	11.67%	2,293,708
May 5, 2026	33.30	34.16	33.30	33.34	33.34	0.51%	1,760,768
May 4, 2026	33.42	35.10	32.92	33.17	33.17	-1.60%	1,908,581
May 1, 2026	34.99	35.31	32.57	33.71	33.71	-6.67%	2,337,262
Apr 30, 2026	36.55	36.79	35.90	36.12	36.12	-0.93%	934,546
Apr 29, 2026	37.06	37.37	36.37	36.46	36.46	-2.95%	1,042,128
Apr 28, 2026	38.51	39.00	37.10	37.57	37.57	-1.78%	781,245
Apr 27, 2026	37.42	38.57	37.20	38.25	38.25	2.82%	956,193
Apr 24, 2026	38.08	38.50	36.83	37.20	37.20	-2.31%	881,864
Apr 23, 2026	38.93	39.27	37.50	38.08	38.08	-2.03%	995,956
Apr 22, 2026	39.38	39.50	38.54	38.87	38.87	-0.54%	963,515
Apr 21, 2026	40.00	41.09	38.73	39.08	39.08	-0.18%	1,235,049
Apr 20, 2026	38.43	39.42	38.43	39.15	39.15	1.66%	1,409,376
Apr 17, 2026	37.88	39.72	37.69	38.51	38.51	4.22%	1,809,471
Apr 16, 2026	36.28	37.97	36.28	36.95	36.95	1.99%	1,255,545
Apr 15, 2026	34.64	36.42	34.38	36.23	36.23	4.11%	953,356
Apr 14, 2026	34.68	35.52	34.61	34.80	34.80	0.43%	889,006
Apr 13, 2026	34.32	35.04	34.11	34.65	34.65	-2.45%	1,074,068
Apr 10, 2026	36.91	36.91	35.32	35.52	35.52	-3.45%	932,044
Apr 9, 2026	35.72	37.16	35.46	36.79	36.79	6.39%	1,611,898
Apr 8, 2026	35.85	36.92	34.07	34.58	34.58	-1.87%	1,674,693
Apr 7, 2026	35.64	36.59	34.29	35.24	35.24	-2.00%	1,023,699
Apr 6, 2026	35.88	36.33	35.43	35.96	35.96	0.14%	661,041
Apr 2, 2026	35.23	36.35	34.47	35.91	35.91	0.90%	782,581
Apr 1, 2026	35.80	36.41	35.42	35.59	35.59	-0.48%	759,982
Mar 31, 2026	35.28	36.49	35.07	35.76	35.76	3.03%	781,118
Mar 30, 2026	35.13	35.25	34.41	34.71	34.71	-0.32%	834,240
Mar 27, 2026	34.06	34.89	33.87	34.82	34.82	0.72%	546,493
Mar 26, 2026	34.57	35.48	34.21	34.57	34.57	-1.03%	598,593
Mar 25, 2026	35.06	35.35	33.93	34.93	34.93	0.52%	676,809
Mar 24, 2026	33.87	34.93	33.87	34.75	34.75	0.81%	929,609
Mar 23, 2026	34.75	35.61	34.32	34.47	34.47	0.70%	1,214,752
Mar 20, 2026	35.02	35.35	33.82	34.23	34.23	-2.31%	3,457,256
Mar 19, 2026	34.15	35.43	33.91	35.04	35.04	1.54%	521,901
Mar 18, 2026	34.11	35.22	33.81	34.51	34.51	-0.35%	636,839
Mar 17, 2026	34.89	35.71	34.30	34.63	34.63	-1.25%	1,114,303
Mar 16, 2026	34.98	35.49	34.42	35.07	35.07	1.15%	1,017,959
Mar 13, 2026	34.98	35.31	34.15	34.67	34.67	0.81%	1,048,915