Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	29.35	30.10	29.03	29.03	29.03	-0.41%	1,737,302
Sep 15, 2026	30.70	30.82	28.86	29.15	29.15	-4.43%	1,944,991
Sep 14, 2026	30.08	31.34	30.08	30.50	30.50	0.23%	1,382,217
Sep 11, 2026	30.53	31.03	30.09	30.43	30.43	0.79%	2,322,812
Sep 10, 2026	31.49	31.80	30.02	30.19	30.19	-5.86%	2,015,632
Sep 9, 2026	32.76	32.90	31.98	32.07	32.07	-0.65%	1,709,870
Sep 8, 2026	33.60	33.73	32.17	32.28	32.28	-3.79%	1,590,599
Sep 4, 2026	32.90	33.59	32.35	33.55	33.55	1.21%	1,439,429
Sep 3, 2026	32.85	33.49	31.57	33.15	33.15	2.28%	1,382,593
Sep 2, 2026	32.16	32.75	31.80	32.41	32.41	1.28%	1,167,694
Sep 1, 2026	31.27	32.68	31.20	32.00	32.00	-0.44%	1,468,279
Aug 31, 2026	33.40	33.40	32.05	32.39	32.14	-3.46%	1,822,997
Aug 28, 2026	33.68	34.00	33.45	33.55	33.29	0.63%	1,059,206
Aug 27, 2026	33.92	34.02	33.20	33.34	33.08	-2.74%	1,024,691
Aug 26, 2026	33.68	34.60	33.45	34.28	34.02	1.09%	1,024,956
Aug 25, 2026	34.24	34.62	33.61	33.91	33.65	-1.22%	1,206,462
Aug 24, 2026	35.53	35.81	33.96	34.33	34.07	-4.03%	2,540,391
Aug 21, 2026	36.40	36.92	35.46	35.77	35.49	-1.30%	1,361,377
Aug 20, 2026	36.47	36.47	35.24	36.24	35.96	-2.61%	1,257,481
Aug 19, 2026	37.30	38.03	36.95	37.21	36.92	-0.93%	1,145,626
Aug 18, 2026	38.02	38.83	37.49	37.56	37.27	-0.69%	790,214
Aug 17, 2026	38.12	38.21	37.50	37.82	37.53	-2.32%	842,245
Aug 14, 2026	38.90	39.07	38.24	38.72	38.42	-1.10%	919,956
Aug 13, 2026	39.30	39.54	38.62	39.15	38.85	0.23%	640,191
Aug 12, 2026	39.97	40.11	38.85	39.06	38.76	-1.71%	766,989
Aug 11, 2026	40.25	40.48	39.44	39.74	39.43	-1.58%	807,173
Aug 10, 2026	40.13	41.22	39.74	40.38	40.07	1.05%	1,111,860
Aug 7, 2026	40.19	40.53	39.64	39.96	39.65	-0.82%	588,757
Aug 6, 2026	39.54	41.01	38.74	40.29	39.98	0.85%	934,061
Aug 5, 2026	39.49	39.97	38.84	39.95	39.64	0.38%	957,278
Aug 4, 2026	38.89	40.21	38.54	39.80	39.49	-0.23%	1,343,869
Aug 3, 2026	39.54	41.26	39.45	39.89	39.58	3.42%	2,805,264
Jul 31, 2026	38.11	38.90	35.44	38.57	38.27	2.06%	2,447,140
Jul 30, 2026	38.37	39.62	37.20	37.79	37.50	-2.35%	1,470,923
Jul 29, 2026	38.60	38.98	37.47	38.70	38.40	-1.93%	940,712
Jul 28, 2026	39.28	39.72	38.95	39.46	39.16	1.83%	717,020
Jul 27, 2026	39.42	39.88	38.22	38.75	38.45	-	861,997
Jul 24, 2026	36.03	38.83	36.03	38.75	38.45	3.50%	1,016,209
Jul 23, 2026	37.61	37.82	36.89	37.44	37.15	-2.22%	865,645
Jul 22, 2026	38.94	39.46	38.26	38.29	37.99	-1.14%	469,456
Jul 21, 2026	38.33	39.21	37.99	38.73	38.43	2.79%	808,583
Jul 20, 2026	38.02	38.46	37.41	37.68	37.39	-1.10%	670,425
Jul 17, 2026	39.21	40.48	37.70	38.10	37.81	-4.08%	925,551
Jul 16, 2026	38.35	39.95	38.35	39.72	39.41	3.79%	795,547
Jul 15, 2026	38.01	39.66	37.76	38.27	37.97	0.71%	1,114,780
Jul 14, 2026	39.16	39.26	37.49	38.00	37.71	-1.50%	840,861
Jul 13, 2026	40.38	41.71	38.50	38.58	38.28	-4.01%	876,642
Jul 10, 2026	39.16	40.45	38.72	40.19	39.88	2.95%	832,205
Jul 9, 2026	37.97	39.63	37.46	39.04	38.74	2.98%	728,907
Jul 8, 2026	39.27	39.63	37.68	37.91	37.62	-4.80%	712,982