Carter's, Inc. (CRI)
NYSE: CRI · Real-Time Price · USD
31.35
+1.75 (5.91%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Carter's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 29.91 | 31.59 | 29.73 | 31.35 | 31.35 | 5.91% | 1,814,587 |
| Sep 12, 2025 | 29.77 | 30.18 | 29.50 | 29.60 | 29.60 | -1.73% | 1,002,064 |
| Sep 11, 2025 | 29.04 | 30.16 | 28.98 | 30.12 | 30.12 | 5.39% | 1,205,394 |
| Sep 10, 2025 | 28.80 | 29.00 | 28.07 | 28.58 | 28.58 | -1.24% | 935,774 |
| Sep 9, 2025 | 29.06 | 29.06 | 28.38 | 28.94 | 28.94 | 0.14% | 826,196 |
| Sep 8, 2025 | 28.61 | 28.91 | 28.27 | 28.90 | 28.90 | 0.56% | 1,204,494 |
| Sep 5, 2025 | 28.17 | 29.71 | 28.17 | 28.74 | 28.74 | 0.42% | 1,104,539 |
| Sep 4, 2025 | 28.36 | 28.83 | 27.90 | 28.62 | 28.62 | -0.03% | 1,127,928 |
| Sep 3, 2025 | 29.02 | 29.65 | 28.05 | 28.63 | 28.63 | -1.34% | 1,341,678 |
| Sep 2, 2025 | 28.25 | 29.04 | 28.09 | 29.02 | 29.02 | 1.61% | 1,490,419 |
| Aug 29, 2025 | 28.44 | 28.80 | 28.19 | 28.56 | 28.56 | 0.92% | 1,307,321 |
| Aug 28, 2025 | 28.44 | 28.75 | 27.80 | 28.30 | 28.30 | 0.25% | 1,488,429 |
| Aug 27, 2025 | 27.28 | 28.47 | 27.08 | 28.23 | 28.23 | 4.94% | 1,637,557 |
| Aug 26, 2025 | 26.30 | 27.26 | 26.20 | 26.90 | 26.90 | 0.86% | 1,718,457 |
| Aug 25, 2025 | 26.56 | 26.91 | 26.21 | 26.67 | 26.42 | 1.45% | 1,540,653 |
| Aug 22, 2025 | 25.58 | 26.97 | 25.48 | 26.29 | 26.05 | 3.83% | 1,137,329 |
| Aug 21, 2025 | 25.08 | 25.41 | 24.71 | 25.32 | 25.09 | -0.47% | 1,069,106 |
| Aug 20, 2025 | 25.51 | 26.09 | 25.30 | 25.44 | 25.21 | -0.47% | 1,309,259 |
| Aug 19, 2025 | 26.06 | 26.41 | 25.37 | 25.56 | 25.33 | -0.51% | 1,450,312 |
| Aug 18, 2025 | 26.17 | 26.36 | 25.54 | 25.69 | 25.45 | -1.46% | 1,225,301 |
| Aug 15, 2025 | 26.55 | 26.76 | 25.98 | 26.07 | 25.83 | -0.84% | 1,294,727 |
| Aug 14, 2025 | 25.51 | 26.33 | 25.25 | 26.29 | 26.05 | 0.46% | 1,054,225 |
| Aug 13, 2025 | 25.06 | 26.17 | 24.86 | 26.17 | 25.93 | 5.18% | 1,501,159 |
| Aug 12, 2025 | 24.23 | 25.09 | 23.98 | 24.88 | 24.65 | 3.58% | 1,268,489 |
| Aug 11, 2025 | 25.75 | 25.77 | 23.93 | 24.02 | 23.80 | -5.28% | 1,560,404 |
| Aug 8, 2025 | 25.43 | 25.70 | 25.00 | 25.36 | 25.13 | -1.32% | 914,118 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.11 | 25.70 | 25.46 | 1.38% | 1,223,127 |
| Aug 6, 2025 | 25.45 | 25.72 | 24.94 | 25.35 | 25.12 | 0.24% | 1,224,932 |
| Aug 5, 2025 | 24.77 | 25.40 | 24.60 | 25.29 | 25.06 | 2.10% | 1,161,149 |
| Aug 4, 2025 | 24.19 | 24.78 | 23.68 | 24.77 | 24.54 | 4.74% | 1,624,297 |
| Aug 1, 2025 | 24.11 | 24.22 | 23.38 | 23.65 | 23.43 | -2.43% | 1,636,948 |
| Jul 31, 2025 | 24.55 | 24.76 | 24.10 | 24.24 | 24.02 | -1.70% | 1,762,642 |
| Jul 30, 2025 | 25.74 | 25.74 | 24.39 | 24.66 | 24.43 | -3.63% | 2,177,763 |
| Jul 29, 2025 | 26.19 | 26.36 | 25.29 | 25.59 | 25.35 | -3.54% | 2,137,400 |
| Jul 28, 2025 | 26.08 | 27.39 | 25.66 | 26.53 | 26.29 | 0.87% | 3,496,821 |
| Jul 25, 2025 | 25.91 | 26.59 | 23.50 | 26.30 | 26.06 | -19.69% | 8,108,051 |
| Jul 24, 2025 | 33.33 | 34.08 | 32.58 | 32.75 | 32.45 | -3.48% | 2,134,076 |
| Jul 23, 2025 | 33.92 | 34.22 | 33.37 | 33.93 | 33.62 | 1.34% | 1,159,256 |
| Jul 22, 2025 | 31.65 | 33.71 | 31.63 | 33.48 | 33.17 | 6.59% | 1,532,501 |
| Jul 21, 2025 | 30.79 | 31.55 | 30.79 | 31.41 | 31.12 | 3.25% | 1,457,897 |
| Jul 18, 2025 | 30.81 | 30.90 | 30.25 | 30.42 | 30.14 | 0.03% | 967,501 |
| Jul 17, 2025 | 30.29 | 30.78 | 30.03 | 30.41 | 30.13 | 0.70% | 1,278,102 |
| Jul 16, 2025 | 30.89 | 31.08 | 29.67 | 30.20 | 29.92 | -1.82% | 1,390,885 |
| Jul 15, 2025 | 32.02 | 32.14 | 30.56 | 30.76 | 30.48 | -3.48% | 1,222,359 |
| Jul 14, 2025 | 32.87 | 32.87 | 31.62 | 31.87 | 31.58 | -2.95% | 1,052,673 |
| Jul 11, 2025 | 32.76 | 33.11 | 32.13 | 32.84 | 32.54 | -0.82% | 947,641 |
| Jul 10, 2025 | 32.68 | 33.99 | 32.62 | 33.11 | 32.81 | 1.97% | 984,295 |
| Jul 9, 2025 | 32.15 | 32.65 | 31.78 | 32.47 | 32.17 | 1.12% | 797,550 |
| Jul 8, 2025 | 31.45 | 32.29 | 30.68 | 32.11 | 31.81 | 2.16% | 1,321,508 |
| Jul 7, 2025 | 31.08 | 32.40 | 30.90 | 31.43 | 31.14 | -0.19% | 1,518,795 |