Carter's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	42.45	43.47	42.03	42.79	42.79	2.91%	855,516
Jun 11, 2026	39.81	41.72	39.48	41.58	41.58	5.72%	1,223,535
Jun 10, 2026	39.70	40.07	39.13	39.33	39.33	-1.18%	749,165
Jun 9, 2026	39.56	40.49	39.25	39.80	39.80	1.63%	598,483
Jun 8, 2026	38.61	39.77	38.22	39.16	39.16	2.54%	757,901
Jun 5, 2026	37.97	38.45	37.37	38.19	38.19	0.10%	862,111
Jun 4, 2026	39.02	39.26	36.90	38.15	38.15	-1.98%	828,129
Jun 3, 2026	39.33	39.74	38.45	38.92	38.92	-2.21%	875,256
Jun 2, 2026	38.40	39.84	38.30	39.80	39.80	3.67%	850,189
Jun 1, 2026	38.01	38.64	37.47	38.39	38.39	-0.52%	866,160
May 29, 2026	39.86	39.88	38.43	38.59	38.59	-3.81%	1,014,139
May 28, 2026	39.16	41.32	39.07	40.12	40.12	1.93%	682,328
May 27, 2026	39.34	41.00	39.15	39.36	39.36	2.50%	1,035,874
May 26, 2026	37.25	38.43	37.13	38.40	38.40	3.84%	815,584
May 22, 2026	37.48	37.99	36.81	37.23	36.98	-0.88%	823,821
May 21, 2026	36.83	37.93	36.29	37.56	37.31	1.21%	638,756
May 20, 2026	35.74	37.38	35.07	37.11	36.86	3.83%	595,486
May 19, 2026	35.48	36.31	34.67	35.74	35.50	0.65%	1,055,052
May 18, 2026	34.52	36.08	34.11	35.51	35.27	6.13%	1,082,421
May 15, 2026	33.70	33.91	33.20	33.46	33.24	-0.89%	835,327
May 14, 2026	34.01	34.76	33.44	33.76	33.53	1.05%	820,712
May 13, 2026	33.28	33.86	32.42	33.41	33.19	0.27%	1,230,883
May 12, 2026	32.65	33.56	32.16	33.32	33.10	1.80%	885,186
May 11, 2026	35.48	35.48	32.60	32.73	32.51	-7.36%	1,072,245
May 8, 2026	35.83	36.35	35.21	35.33	35.09	-1.17%	917,515
May 7, 2026	37.80	38.99	35.69	35.75	35.51	-3.98%	1,453,321
May 6, 2026	34.77	39.47	34.77	37.23	36.98	11.67%	2,293,708
May 5, 2026	33.30	34.16	33.30	33.34	33.12	0.51%	1,760,768
May 4, 2026	33.42	35.10	32.92	33.17	32.95	-1.60%	1,908,581
May 1, 2026	34.99	35.31	32.57	33.71	33.48	-6.67%	2,337,262
Apr 30, 2026	36.55	36.79	35.90	36.12	35.88	-0.93%	934,546
Apr 29, 2026	37.06	37.37	36.37	36.46	36.22	-2.95%	1,042,128
Apr 28, 2026	38.51	39.00	37.10	37.57	37.32	-1.78%	781,245
Apr 27, 2026	37.42	38.57	37.20	38.25	37.99	2.82%	956,193
Apr 24, 2026	38.08	38.50	36.83	37.20	36.95	-2.31%	881,864
Apr 23, 2026	38.93	39.27	37.50	38.08	37.82	-2.03%	995,956
Apr 22, 2026	39.38	39.50	38.54	38.87	38.61	-0.54%	963,515
Apr 21, 2026	40.00	41.09	38.73	39.08	38.82	-0.18%	1,235,049
Apr 20, 2026	38.43	39.42	38.43	39.15	38.89	1.66%	1,409,376
Apr 17, 2026	37.88	39.72	37.69	38.51	38.25	4.22%	1,809,471
Apr 16, 2026	36.28	37.97	36.28	36.95	36.70	1.99%	1,255,545
Apr 15, 2026	34.64	36.42	34.38	36.23	35.99	4.11%	953,356
Apr 14, 2026	34.68	35.52	34.61	34.80	34.57	0.43%	889,006
Apr 13, 2026	34.32	35.04	34.11	34.65	34.42	-2.45%	1,074,068
Apr 10, 2026	36.91	36.91	35.32	35.52	35.28	-3.45%	932,044
Apr 9, 2026	35.72	37.16	35.46	36.79	36.54	6.39%	1,611,898
Apr 8, 2026	35.85	36.92	34.07	34.58	34.35	-1.87%	1,674,693
Apr 7, 2026	35.64	36.59	34.29	35.24	35.00	-2.00%	1,023,699
Apr 6, 2026	35.88	36.33	35.43	35.96	35.72	0.14%	661,041
Apr 2, 2026	35.23	36.35	34.47	35.91	35.67	0.90%	782,581