Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	31.51	33.42	31.43	33.38	33.38	7.54%	2,053,568
Oct 28, 2026	30.93	31.66	30.55	31.04	31.04	-1.18%	968,751
Oct 27, 2026	31.86	32.08	31.39	31.41	31.41	-1.26%	935,873
Oct 26, 2026	32.15	32.61	31.71	31.81	31.81	-2.42%	990,663
Oct 23, 2026	33.01	33.20	31.98	32.60	32.60	-3.92%	1,321,151
Oct 22, 2026	32.29	33.98	32.29	33.93	33.93	4.46%	1,512,613
Oct 21, 2026	33.55	33.67	32.40	32.48	32.48	-3.48%	1,060,630
Oct 20, 2026	32.85	33.84	32.62	33.65	33.65	2.75%	1,093,100
Oct 19, 2026	31.55	32.90	31.55	32.75	32.75	4.13%	1,377,259
Oct 16, 2026	32.70	32.99	31.35	31.45	31.45	-3.65%	898,560
Oct 15, 2026	31.96	32.92	31.96	32.64	32.64	3.65%	992,369
Oct 14, 2026	31.52	31.73	30.98	31.49	31.49	-1.07%	1,364,797
Oct 13, 2026	32.01	32.43	31.56	31.83	31.83	-0.62%	899,065
Oct 12, 2026	30.90	32.18	30.88	32.03	32.03	-1.02%	1,516,641
Oct 9, 2026	32.34	32.75	31.98	32.36	32.36	-0.49%	797,014
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