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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	28.7	29.4	29.4	29.99	28.52	1.07M
November 19, 2025	28.59	28.61	28.61	29.29	27.86	1.08M
November 18, 2025	30.06	28.54	28.54	30.35	28.48	1.1M
November 17, 2025	32.04	30.54	30.54	32.43	30.18	922,811
November 14, 2025	32.55	32.47	32.47	33.08	32.33	656,300
November 13, 2025	33.11	33.09	33.09	34.03	32.87	582,600
November 12, 2025	33.56	33.21	33.21	34.68	33.17	961,000
November 11, 2025	32.73	33.44	33.44	33.52	32.36	1.13M
November 10, 2025	32.37	32.59	32.59	32.83	31.93	862,927
November 07, 2025	30.98	31.7	31.7	31.79	30.53	632,737
November 06, 2025	32.07	31.08	31.08	32.66	30.47	899,400
November 05, 2025	29.67	32.01	32.01	32.6	29.67	1.6M
November 04, 2025	30	29.7	29.7	30.3	29.4	817,640
November 03, 2025	30.86	30.37	30.37	31.31	30	1.54M
October 31, 2025	31.72	31.4	31.4	31.97	31.09	1.2M
October 30, 2025	31.22	32.03	32.03	33.04	31.08	1.64M
October 29, 2025	31.37	31.41	31.41	32.5	31.05	1.56M
October 28, 2025	32.84	31.52	31.52	34.25	31.09	1.76M
October 27, 2025	29.6	32.98	32.98	34.94	28.56	3.5M
October 24, 2025	31.78	32.35	32.35	32.8	31.31	2.18M
October 23, 2025	31.37	31.78	31.78	32.43	31.16	1.16M
October 22, 2025	30.69	31.13	31.13	31.6	30.69	1.14M
October 21, 2025	29.66	30.85	30.85	31.29	29.54	691,200
October 20, 2025	29.92	29.66	29.66	30.11	29.19	894,302
October 17, 2025	30.46	29.69	29.69	31.12	29.49	716,700
October 16, 2025	30.52	30.48	30.48	31.14	30	1.61M
October 15, 2025	31.69	30.71	30.71	31.98	30.66	922,200
October 14, 2025	29.66	31.18	31.18	31.44	29.43	1.15M
October 13, 2025	27.67	29.74	29.74	29.82	27.67	1.04M
October 10, 2025	29.33	27.46	27.46	29.33	27.15	1.11M
October 09, 2025	29.99	29.31	29.31	30.2	29.16	681,400
October 08, 2025	29.45	30.19	30.19	30.32	28.98	1.11M
October 07, 2025	29.97	28.97	28.97	30.33	28.94	890,397
October 06, 2025	29.92	29.85	29.85	30.36	29.65	970,902
October 03, 2025	29.68	29.89	29.89	30.61	29.47	1.23M
October 02, 2025	28.81	29.6	29.6	29.62	28.58	887,900
October 01, 2025	28.66	29.03	29.03	29.18	28.17	1.32M
September 30, 2025	28.26	28.22	28.22	28.66	27.66	1.03M
September 29, 2025	29.2	28.55	28.55	29.2	28.13	884,747
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

Carter's, Inc. (CRI) NYSE