Skip to main content
logo
Carter's, Inc. (CRI)
NYSE: CRI · Real-Time Price · USD
29.85
-0.04 (-0.13%)
At close: Oct 6, 2025, 4:00 PM EDT
29.85
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT

Carter's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202529.9230.3629.6529.8529.85-0.13%970,902
Oct 3, 202529.6830.6129.4729.8929.890.98%1,231,488
Oct 2, 202528.8129.6228.5829.6029.601.96%887,882
Oct 1, 202528.6629.1828.1729.0329.032.87%1,322,413
Sep 30, 202528.2628.6627.6628.2228.22-1.16%1,026,241
Sep 29, 202529.2029.2028.1328.5528.55-2.23%884,747
Sep 26, 202528.3329.2328.1529.2029.203.47%1,056,043
Sep 25, 202529.1629.2228.0928.2228.22-4.66%1,083,552
Sep 24, 202529.6630.8728.9529.6029.600.30%1,890,191
Sep 23, 202529.7630.1929.4329.5129.51-0.07%1,485,258
Sep 22, 202531.0931.1129.5329.5329.53-5.56%1,920,111
Sep 19, 202531.8131.8430.9131.2731.27-1.67%2,166,354
Sep 18, 202531.8732.0031.2731.8031.801.44%1,041,457
Sep 17, 202532.0633.0831.1731.3531.35-1.29%1,302,423
Sep 16, 202531.1831.8530.7131.7631.761.31%1,429,215
Sep 15, 202529.9131.5929.7331.3531.355.91%1,814,587
Sep 12, 202529.7730.1829.5029.6029.60-1.73%1,002,064
Sep 11, 202529.0430.1628.9830.1230.125.39%1,205,394
Sep 10, 202528.8029.0028.0728.5828.58-1.24%935,774
Sep 9, 202529.0629.0628.3828.9428.940.14%826,196
Sep 8, 202528.6128.9128.2728.9028.900.56%1,204,494
Sep 5, 202528.1729.7128.1728.7428.740.42%1,104,539
Sep 4, 202528.3628.8327.9028.6228.62-0.03%1,127,928
Sep 3, 202529.0229.6528.0528.6328.63-1.34%1,341,678
Sep 2, 202528.2529.0428.0929.0229.021.61%1,490,419
Aug 29, 202528.4428.8028.1928.5628.560.92%1,307,321
Aug 28, 202528.4428.7527.8028.3028.300.25%1,488,429
Aug 27, 202527.2828.4727.0828.2328.234.94%1,637,557
Aug 26, 202526.3027.2626.2026.9026.900.86%1,718,457
Aug 25, 202526.5626.9126.2126.6726.421.45%1,540,653
Aug 22, 202525.5826.9725.4826.2926.053.83%1,137,329
Aug 21, 202525.0825.4124.7125.3225.09-0.47%1,069,106
Aug 20, 202525.5126.0925.3025.4425.21-0.47%1,309,259
Aug 19, 202526.0626.4125.3725.5625.33-0.51%1,450,312
Aug 18, 202526.1726.3625.5425.6925.45-1.46%1,225,301
Aug 15, 202526.5526.7625.9826.0725.83-0.84%1,294,727
Aug 14, 202525.5126.3325.2526.2926.050.46%1,054,225
Aug 13, 202525.0626.1724.8626.1725.935.18%1,501,159
Aug 12, 202524.2325.0923.9824.8824.653.58%1,268,489
Aug 11, 202525.7525.7723.9324.0223.80-5.28%1,560,404
Aug 8, 202525.4325.7025.0025.3625.13-1.32%914,118
Aug 7, 202526.0026.0025.1125.7025.461.38%1,223,127
Aug 6, 202525.4525.7224.9425.3525.120.24%1,224,932
Aug 5, 202524.7725.4024.6025.2925.062.10%1,161,149
Aug 4, 202524.1924.7823.6824.7724.544.74%1,624,297
Aug 1, 202524.1124.2223.3823.6523.43-2.43%1,636,948
Jul 31, 202524.5524.7624.1024.2424.02-1.70%1,762,642
Jul 30, 202525.7425.7424.3924.6624.43-3.63%2,177,763
Jul 29, 202526.1926.3625.2925.5925.35-3.54%2,137,400
Jul 28, 202526.0827.3925.6626.5326.290.87%3,496,821