Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	32.34	32.75	31.98	32.36	32.36	-0.49%	797,016
Oct 8, 2026	32.02	32.77	31.77	32.52	32.52	0.22%	1,776,159
Oct 7, 2026	33.48	33.48	32.36	32.45	32.45	-4.08%	1,321,897
Oct 6, 2026	32.35	33.94	32.32	33.83	33.83	4.67%	2,253,350
Oct 5, 2026	31.38	32.44	31.38	32.32	32.32	2.31%	1,216,966
Oct 2, 2026	32.07	32.20	31.24	31.59	31.59	-0.38%	1,216,985
Oct 1, 2026	31.22	31.92	31.09	31.71	31.71	1.28%	1,129,552
Sep 30, 2026	31.44	31.54	31.00	31.31	31.31	0.10%	1,000,388
Sep 29, 2026	31.16	31.45	30.78	31.28	31.28	0.90%	912,643
Sep 28, 2026	31.30	31.85	30.54	31.00	31.00	-0.99%	1,472,340
Sep 25, 2026	30.39	31.33	30.27	31.31	31.31	3.47%	1,289,070
Sep 24, 2026	30.30	30.48	29.66	30.26	30.26	1.65%	1,378,166
Sep 23, 2026	31.17	31.17	29.69	29.77	29.77	-3.53%	1,254,970
Sep 22, 2026	31.57	32.07	30.34	30.86	30.86	0.55%	1,851,813
Sep 21, 2026	30.05	30.75	29.30	30.69	30.69	3.54%	1,822,313
Sep 18, 2026	29.38	29.80	29.25	29.64	29.64	-0.17%	2,281,343
Sep 17, 2026	29.67	30.08	29.00	29.69	29.69	2.27%	1,300,829
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