Carter's, Inc. - CRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	41.65	42.03	42.03	42.26	41.07	1.06M
February 18, 2026	40.33	41.03	41.03	41.58	40.33	1M
February 17, 2026	40.59	40.8	40.8	41.15	39.78	1M
February 13, 2026	38.5	40.05	40.05	40.18	38.38	1.39M
February 12, 2026	38.42	38.13	38.13	39.4	37.28	874,493
February 11, 2026	38.22	37.82	37.82	38.88	37.47	1.49M
February 10, 2026	37.27	37.98	37.98	38.6	37.27	942,400
February 09, 2026	37.05	37.61	37.61	37.7	35.98	1.3M
February 06, 2026	38.14	36.79	36.79	38.84	36.66	1.05M
February 05, 2026	37.73	37.93	37.93	38.56	37.34	870,918
February 04, 2026	37	38.46	38.46	38.88	37	1.06M
February 03, 2026	36.39	36.8	36.8	37.89	36.16	1.14M
February 02, 2026	35.05	36.39	36.39	36.4	34.9	930,402
January 30, 2026	33.51	34.61	34.61	35.04	33.37	1.06M
January 29, 2026	32.77	33.61	33.61	33.96	32.24	1.12M
January 28, 2026	34.82	33.03	33.03	34.82	32.71	1.08M
January 27, 2026	35.11	34.86	34.86	35.62	34.19	701,849
January 26, 2026	35.63	35.2	35.2	35.84	34.97	964,826
January 23, 2026	37.68	35.66	35.66	38.43	35.17	1.24M
January 22, 2026	38.69	37.77	37.77	39.4	37.7	1.64M
January 21, 2026	37.04	38.17	38.17	38.41	36.74	2.02M
January 20, 2026	35.41	35.16	35.16	35.77	34.25	1.86M
January 16, 2026	36.63	36.23	36.23	36.63	35.19	1.03M
January 15, 2026	36.52	36.74	36.74	37.15	35.93	1.1M
January 14, 2026	36.31	36.78	36.78	37.24	36.01	1.44M
January 13, 2026	36.03	36.34	36.34	36.6	35.5	1.1M
January 12, 2026	36.01	35.63	35.63	36.82	35.3	1.41M
January 09, 2026	36.55	35.64	35.64	38.88	34.32	2.49M
January 08, 2026	34.27	34.64	34.64	35.77	34	1.22M
January 07, 2026	35.17	34.35	34.35	36.25	34.3	1.41M
January 06, 2026	33.19	35.06	35.06	35.31	33.19	2.23M
January 05, 2026	33.19	33.27	33.27	34.08	33.14	1.06M
January 02, 2026	32.65	33.2	33.2	33.46	32.26	632,903
December 31, 2025	32.03	32.43	32.43	32.54	31.84	860,037
December 30, 2025	32	32.03	32.03	32.66	31.72	796,703
December 29, 2025	31.48	31.8	31.8	31.88	31.11	691,400
December 26, 2025	31.85	31.68	31.68	32.23	31.31	582,800
December 24, 2025	31.9	31.71	31.71	31.94	31.31	299,551
December 23, 2025	32.13	31.69	31.69	32.13	31.18	702,700
December 22, 2025	32.32	32.05	32.05	32.67	31.29	1.16M
December 19, 2025	32.25	31.96	31.96	32.76	31.52	1.4M
December 18, 2025	32.57	32.49	32.49	33.38	32.38	960,409
December 17, 2025	32.56	32.12	32.12	33.24	31.8	1M
December 16, 2025	32.21	32.69	32.69	33.08	31.98	951,600
December 15, 2025	32.2	32.23	32.23	32.45	31.47	832,424
December 12, 2025	33.1	32.45	32.45	34.16	32.34	926,300
December 11, 2025	32.52	33.06	33.06	33.14	32.3	1.1M
December 10, 2025	31.86	33.35	33.35	34.12	31.74	1.65M
December 09, 2025	31.01	31.75	31.75	32.18	31.01	789,961
December 08, 2025	31.99	31.11	31.11	32.04	31.02	1.1M
December 05, 2025	31.1	31.87	31.87	32.67	31.03	1.05M
December 04, 2025	31.71	31.2	31.2	31.84	31.06	802,300
December 03, 2025	31.55	32.14	32.14	32.35	31.54	528,900
December 02, 2025	31.7	31.58	31.58	31.99	31	923,900
December 01, 2025	31.64	31.48	31.48	32.44	31.25	1.28M
November 28, 2025	32.04	31.91	31.91	32.15	31.72	381,117
November 26, 2025	30.95	32.28	32.28	32.74	30.76	1.52M
November 25, 2025	30.21	31.2	31.2	32.12	30.15	1.15M
November 24, 2025	29.51	29.93	29.93	29.99	29.01	1.54M
November 21, 2025	29.69	30.25	30.25	30.3	28.84	1.28M

Carter's, Inc. (CRI) NYSE