Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	33.42	35.10	32.92	33.17	33.17	-1.60%	1,905,166
May 1, 2026	34.99	35.31	32.57	33.71	33.71	-6.67%	2,333,945
Apr 30, 2026	36.55	36.79	35.90	36.12	36.12	-0.93%	934,348
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%	781,217
Apr 27, 2026	37.42	38.57	37.20	38.25	38.25	2.82%	956,183
Apr 24, 2026	38.08	38.50	36.83	37.20	37.20	-2.31%	868,064
Apr 23, 2026	38.93	39.27	37.50	38.08	38.08	-2.03%	995,597
Apr 22, 2026	39.38	39.50	38.54	38.87	38.87	-0.54%	963,485
Apr 21, 2026	40.00	41.09	38.73	39.08	39.08	-0.18%	1,235,006
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%	1,808,739
Apr 16, 2026	36.28	37.97	36.28	36.95	36.95	1.99%	1,255,523
Apr 15, 2026	34.64	36.42	34.38	36.23	36.23	4.11%	953,344
Apr 14, 2026	34.68	35.52	34.61	34.80	34.80	0.43%	887,548
Apr 13, 2026	34.32	35.04	34.11	34.65	34.65	-2.45%	1,073,692
Apr 10, 2026	36.91	36.91	35.32	35.52	35.52	-3.45%	932,015
Apr 9, 2026	35.72	37.16	35.46	36.79	36.79	6.39%	1,611,867
Apr 8, 2026	35.85	36.92	34.07	34.58	34.58	-1.87%	1,674,640
Apr 7, 2026	35.64	36.59	34.29	35.24	35.24	-2.00%	1,023,696
Apr 6, 2026	35.88	36.33	35.43	35.96	35.96	0.14%	661,034
Apr 2, 2026	35.23	36.35	34.47	35.91	35.91	0.90%	781,880
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%	781,105
Mar 30, 2026	35.13	35.25	34.41	34.71	34.71	-0.32%	833,442
Mar 27, 2026	34.06	34.89	33.87	34.82	34.82	0.72%	543,916
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%	675,889
Mar 24, 2026	33.87	34.93	33.87	34.75	34.75	0.81%	912,076
Mar 23, 2026	34.75	35.61	34.32	34.47	34.47	0.70%	1,214,234
Mar 20, 2026	35.02	35.35	33.82	34.23	34.23	-2.31%	3,443,445
Mar 19, 2026	34.15	35.43	33.91	35.04	35.04	1.54%	516,083
Mar 18, 2026	34.11	35.22	33.81	34.51	34.51	-0.35%	636,576
Mar 17, 2026	34.89	35.71	34.30	34.63	34.63	-1.25%	1,096,479
Mar 16, 2026	34.98	35.49	34.42	35.07	35.07	1.15%	1,017,948
Mar 13, 2026	34.98	35.31	34.15	34.67	34.67	0.09%	1,048,915
Mar 12, 2026	33.91	35.18	33.17	34.64	34.39	0.64%	1,275,278
Mar 11, 2026	34.00	34.79	33.96	34.42	34.17	1.35%	1,093,216
Mar 10, 2026	32.80	35.04	32.80	33.96	33.71	1.98%	1,194,977
Mar 9, 2026	33.71	33.71	31.69	33.30	33.06	-1.80%	1,325,864
Mar 6, 2026	35.06	35.20	33.76	33.91	33.67	-3.77%	1,259,272
Mar 5, 2026	35.07	35.43	34.43	35.24	34.99	0.11%	1,274,615
Mar 4, 2026	35.86	36.43	34.83	35.20	34.95	-1.98%	1,914,556
Mar 3, 2026	34.71	36.00	33.93	35.91	35.65	2.75%	1,610,755
Mar 2, 2026	33.26	35.78	32.80	34.95	34.70	4.17%	2,789,234
Feb 27, 2026	36.42	37.17	32.54	33.55	33.31	-20.25%	4,818,608
Feb 26, 2026	42.08	42.72	41.30	42.07	41.77	0.36%	1,495,307
Feb 25, 2026	42.18	42.46	40.91	41.92	41.62	-1.11%	812,931
Feb 24, 2026	42.76	43.47	42.20	42.39	42.08	-0.56%	827,647
Feb 23, 2026	43.77	43.80	40.64	42.63	42.32	-3.92%	1,159,666