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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.33	29.2	29.2	29.23	28.15	1.06M
September 25, 2025	29.16	28.22	28.22	29.22	28.09	1.08M
September 24, 2025	29.66	29.6	29.6	30.87	28.95	1.89M
September 23, 2025	29.76	29.51	29.51	30.19	29.43	1.49M
September 22, 2025	31.09	29.53	29.53	31.11	29.53	1.92M
September 19, 2025	31.81	31.27	31.27	31.84	30.91	2.17M
September 18, 2025	31.87	31.8	31.8	32	31.27	1.04M
September 17, 2025	32.06	31.35	31.35	33.08	31.17	1.3M
September 16, 2025	31.18	31.76	31.76	31.85	30.7	1.43M
September 15, 2025	29.91	31.35	31.35	31.59	29.73	1.81M
September 12, 2025	29.99	29.59	29.59	30.15	29.5	846,232
September 11, 2025	29.04	30.12	30.12	30.16	28.98	1.21M
September 10, 2025	28.8	28.58	28.58	29	28.07	935,774
September 09, 2025	29.06	28.94	28.94	29.06	28.38	826,200
September 08, 2025	28.61	28.9	28.9	28.91	28.27	1.2M
September 05, 2025	28.17	28.74	28.74	29.71	28.17	1.1M
September 04, 2025	28.36	28.62	28.62	28.83	27.9	1.13M
September 03, 2025	29.02	28.63	28.63	29.65	28.05	1.34M
September 02, 2025	28.25	29.02	29.02	29.04	28.09	1.49M
August 29, 2025	28.44	28.56	28.56	28.8	28.19	1.31M
August 28, 2025	28.44	28.3	28.3	28.75	27.8	1.49M
August 27, 2025	27.28	28.23	28.23	28.47	27.08	1.64M
August 26, 2025	26.3	26.9	26.9	27.26	26.2	1.72M
August 25, 2025	26.56	26.67	26.42	26.91	26.21	1.54M
August 22, 2025	25.58	26.29	26.04	26.97	25.48	1.14M
August 21, 2025	25.08	25.32	25.08	25.41	24.71	1.07M
August 20, 2025	25.51	25.44	25.2	26.09	25.3	1.31M
August 19, 2025	26.06	25.56	25.32	26.41	25.37	1.45M
August 18, 2025	26.17	25.69	25.45	26.36	25.54	1.23M
August 15, 2025	26.55	26.07	26.07	26.76	25.98	1.29M
August 14, 2025	25.51	26.29	26.29	26.33	25.25	1.05M
August 13, 2025	25.06	26.17	26.17	26.17	24.86	1.5M
August 12, 2025	24.23	24.88	24.88	25.09	23.98	1.27M
August 11, 2025	25.75	24.02	24.02	25.77	23.93	1.56M
August 08, 2025	25.43	25.36	25.36	25.7	25	914,118
August 07, 2025	26	25.7	25.7	26	25.11	1.22M
August 06, 2025	25.45	25.35	25.35	25.72	24.94	1.22M
August 05, 2025	24.77	25.29	25.29	25.4	24.6	1.16M
August 04, 2025	24.19	24.77	24.77	24.78	23.68	1.62M
August 01, 2025	24.11	23.65	23.65	24.22	23.38	1.64M
July 31, 2025	24.55	24.24	24.24	24.76	24.1	1.76M
July 30, 2025	25.74	24.66	24.66	25.74	24.39	2.18M
July 29, 2025	26.19	25.59	25.59	26.36	25.29	2.14M
July 28, 2025	26.08	26.53	26.53	27.39	25.66	3.5M
July 25, 2025	25.91	26.3	26.3	26.59	23.5	8.11M
July 24, 2025	33.33	32.75	32.75	34.08	32.58	2.13M
July 23, 2025	33.92	33.93	33.93	34.22	33.37	1.16M
July 22, 2025	31.65	33.48	33.48	33.71	31.63	1.53M
July 21, 2025	30.79	31.41	31.41	31.55	30.79	1.46M
July 18, 2025	30.81	30.42	30.42	30.9	30.25	967,501
July 17, 2025	30.29	30.41	30.41	30.78	30.03	1.28M
July 16, 2025	30.89	30.2	30.2	31.08	29.67	1.39M
July 15, 2025	32.02	30.76	30.76	32.14	30.56	1.22M
July 14, 2025	32.87	31.87	31.87	32.87	31.62	1.05M
July 11, 2025	32.76	32.84	32.84	33.11	32.13	947,641
July 10, 2025	32.68	33.11	33.11	33.99	32.62	984,300
July 09, 2025	32.15	32.47	32.47	32.65	31.78	797,600
July 08, 2025	31.45	32.11	32.11	32.29	30.68	1.32M
July 07, 2025	31.08	31.43	31.43	32.4	30.9	1.52M
July 03, 2025	32.13	31.49	31.49	32.4	31.29	870,320

Carter's, Inc. (CRI) NYSE