Carter's, Inc. (CRI)
NYSE: CRI · Real-Time Price · USD
26.29
+0.97 (3.83%)
Aug 22, 2025, 4:00 PM - Market closed
Carter's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.58 | 26.97 | 25.48 | 26.29 | 26.29 | 3.83% | 1,137,329 |
| Aug 21, 2025 | 25.08 | 25.41 | 24.71 | 25.32 | 25.32 | -0.47% | 1,069,106 |
| Aug 20, 2025 | 25.51 | 26.09 | 25.30 | 25.44 | 25.44 | -0.47% | 1,309,259 |
| Aug 19, 2025 | 26.06 | 26.41 | 25.37 | 25.56 | 25.56 | -0.51% | 1,450,312 |
| Aug 18, 2025 | 26.17 | 26.36 | 25.54 | 25.69 | 25.69 | -1.46% | 1,225,301 |
| Aug 15, 2025 | 26.55 | 26.76 | 25.98 | 26.07 | 26.07 | -0.84% | 1,294,727 |
| Aug 14, 2025 | 25.51 | 26.33 | 25.25 | 26.29 | 26.29 | 0.46% | 1,054,225 |
| Aug 13, 2025 | 25.06 | 26.17 | 24.86 | 26.17 | 26.17 | 5.18% | 1,501,159 |
| Aug 12, 2025 | 24.23 | 25.09 | 23.98 | 24.88 | 24.88 | 3.58% | 1,268,489 |
| Aug 11, 2025 | 25.75 | 25.77 | 23.93 | 24.02 | 24.02 | -5.28% | 1,560,404 |
| Aug 8, 2025 | 25.43 | 25.70 | 25.00 | 25.36 | 25.36 | -1.32% | 914,118 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.11 | 25.70 | 25.70 | 1.38% | 1,223,127 |
| Aug 6, 2025 | 25.45 | 25.72 | 24.94 | 25.35 | 25.35 | 0.24% | 1,224,932 |
| Aug 5, 2025 | 24.77 | 25.40 | 24.60 | 25.29 | 25.29 | 2.10% | 1,161,149 |
| Aug 4, 2025 | 24.19 | 24.78 | 23.68 | 24.77 | 24.77 | 4.74% | 1,624,297 |
| Aug 1, 2025 | 24.11 | 24.22 | 23.38 | 23.65 | 23.65 | -2.43% | 1,636,948 |
| Jul 31, 2025 | 24.55 | 24.76 | 24.10 | 24.24 | 24.24 | -1.70% | 1,762,642 |
| Jul 30, 2025 | 25.74 | 25.74 | 24.39 | 24.66 | 24.66 | -3.63% | 2,177,763 |
| Jul 29, 2025 | 26.19 | 26.36 | 25.29 | 25.59 | 25.59 | -3.54% | 2,137,400 |
| Jul 28, 2025 | 26.08 | 27.39 | 25.66 | 26.53 | 26.53 | 0.87% | 3,496,821 |
| Jul 25, 2025 | 25.91 | 26.59 | 23.50 | 26.30 | 26.30 | -19.69% | 8,108,051 |
| Jul 24, 2025 | 33.33 | 34.08 | 32.58 | 32.75 | 32.75 | -3.48% | 2,134,076 |
| Jul 23, 2025 | 33.92 | 34.22 | 33.37 | 33.93 | 33.93 | 1.34% | 1,159,256 |
| Jul 22, 2025 | 31.65 | 33.71 | 31.63 | 33.48 | 33.48 | 6.59% | 1,532,501 |
| Jul 21, 2025 | 30.79 | 31.55 | 30.79 | 31.41 | 31.41 | 3.25% | 1,457,897 |
| Jul 18, 2025 | 30.81 | 30.90 | 30.25 | 30.42 | 30.42 | 0.03% | 967,501 |
| Jul 17, 2025 | 30.29 | 30.78 | 30.03 | 30.41 | 30.41 | 0.70% | 1,278,102 |
| Jul 16, 2025 | 30.89 | 31.08 | 29.67 | 30.20 | 30.20 | -1.82% | 1,390,885 |
| Jul 15, 2025 | 32.02 | 32.14 | 30.56 | 30.76 | 30.76 | -3.48% | 1,222,359 |
| Jul 14, 2025 | 32.87 | 32.87 | 31.62 | 31.87 | 31.87 | -2.95% | 1,052,673 |
| Jul 11, 2025 | 32.76 | 33.11 | 32.13 | 32.84 | 32.84 | -0.82% | 947,641 |
| Jul 10, 2025 | 32.68 | 33.99 | 32.62 | 33.11 | 33.11 | 1.97% | 984,295 |
| Jul 9, 2025 | 32.15 | 32.65 | 31.78 | 32.47 | 32.47 | 1.12% | 797,550 |
| Jul 8, 2025 | 31.45 | 32.29 | 30.68 | 32.11 | 32.11 | 2.16% | 1,321,508 |
| Jul 7, 2025 | 31.08 | 32.40 | 30.90 | 31.43 | 31.43 | -0.19% | 1,518,795 |
| Jul 3, 2025 | 32.13 | 32.40 | 31.29 | 31.49 | 31.49 | -2.17% | 870,320 |
| Jul 2, 2025 | 32.12 | 32.36 | 31.11 | 32.19 | 32.19 | 1.07% | 1,429,129 |
| Jul 1, 2025 | 29.89 | 33.06 | 29.75 | 31.85 | 31.85 | 5.71% | 1,855,648 |
| Jun 30, 2025 | 30.15 | 30.56 | 29.73 | 30.13 | 30.13 | 0.27% | 1,221,945 |
| Jun 27, 2025 | 30.97 | 31.28 | 29.61 | 30.05 | 30.05 | -1.54% | 6,685,923 |
| Jun 26, 2025 | 30.42 | 30.60 | 30.10 | 30.52 | 30.52 | 1.03% | 1,142,699 |
| Jun 25, 2025 | 30.93 | 31.09 | 29.96 | 30.21 | 30.21 | -3.02% | 1,178,732 |
| Jun 24, 2025 | 30.62 | 31.40 | 30.36 | 31.15 | 31.15 | 2.60% | 1,425,815 |
| Jun 23, 2025 | 30.37 | 30.55 | 29.36 | 30.36 | 30.36 | -1.36% | 1,520,156 |
| Jun 20, 2025 | 30.09 | 30.89 | 29.92 | 30.78 | 30.78 | 3.18% | 1,338,978 |
| Jun 18, 2025 | 30.61 | 30.96 | 29.82 | 29.83 | 29.83 | -2.68% | 1,177,097 |
| Jun 17, 2025 | 31.34 | 31.83 | 30.65 | 30.65 | 30.65 | -2.91% | 1,165,639 |
| Jun 16, 2025 | 31.70 | 31.78 | 30.77 | 31.57 | 31.57 | 1.38% | 1,864,551 |
| Jun 13, 2025 | 31.46 | 32.27 | 30.86 | 31.14 | 31.14 | -2.44% | 1,700,459 |
| Jun 12, 2025 | 31.67 | 32.12 | 31.26 | 31.92 | 31.92 | -1.02% | 1,346,829 |