Carter's, Inc. Common Stock (CRI)

Last Price32.43

Change+0.40 (1.25%)

NYSE · Last Trade: Dec 31st, 7:46 PM EST

Historical Prices For Carter's, Inc. Common Stock (CRI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	32.03	32.54	31.84	32.43	860,037	32.43
12/30/2025	32.00	32.66	31.72	32.03	796,703	32.03
12/29/2025	31.48	31.88	31.11	31.80	691,364	31.80
12/26/2025	31.85	32.23	31.31	31.68	582,794	31.68
12/24/2025	31.90	31.94	31.31	31.71	299,551	31.71
12/23/2025	32.13	32.13	31.18	31.69	702,679	31.69
12/22/2025	32.32	32.67	31.29	32.05	1,157,652	32.05
12/19/2025	32.25	32.76	31.52	31.96	1,403,669	31.96
12/18/2025	32.57	33.38	32.38	32.49	960,409	32.49
12/17/2025	32.56	33.24	31.80	32.12	1,004,124	32.12
12/16/2025	32.21	33.08	31.98	32.69	951,575	32.69
12/15/2025	32.20	32.45	31.47	32.23	832,424	32.23
12/12/2025	33.10	34.16	32.34	32.45	926,300	32.45
12/11/2025	32.52	33.14	32.30	33.06	1,104,258	33.06
12/10/2025	31.86	34.12	31.73	33.35	1,648,571	33.35
12/09/2025	31.01	32.18	31.01	31.75	789,949	31.75
12/08/2025	31.99	32.04	31.02	31.11	1,095,771	31.11
12/05/2025	31.10	32.67	31.02	31.87	1,050,941	31.87
12/04/2025	31.71	31.84	31.06	31.20	802,251	31.20
12/03/2025	31.55	32.35	31.54	32.14	528,868	32.14
12/02/2025	31.70	31.99	31.00	31.58	923,896	31.58
12/01/2025	31.64	32.44	31.25	31.48	1,278,798	31.48
11/28/2025	32.04	32.15	31.72	31.91	381,117	31.91
11/26/2025	30.95	32.74	30.76	32.28	1,524,130	32.28
11/25/2025	30.21	32.12	30.14	31.20	1,145,960	31.20
11/24/2025	29.51	29.99	29.01	29.93	1,524,067	29.93
11/21/2025	29.69	30.30	28.84	30.25	1,278,450	30.25
11/20/2025	28.70	29.98	28.52	29.40	1,070,260	29.40
11/19/2025	28.59	29.29	27.86	28.61	1,056,841	28.61
11/18/2025	30.06	30.35	28.48	28.54	1,101,267	28.54
11/17/2025	32.04	32.43	30.18	30.54	922,810	30.54
11/14/2025	32.55	33.08	32.33	32.47	656,339	32.47
11/13/2025	33.11	34.03	32.87	33.09	582,602	33.09
11/12/2025	33.56	34.68	33.17	33.21	960,998	33.21
11/11/2025	32.73	33.52	32.36	33.44	1,128,410	33.44
11/10/2025	32.37	32.83	31.93	32.59	862,927	32.59
11/07/2025	30.98	31.79	30.53	31.70	632,737	31.70
11/06/2025	32.07	32.66	30.47	31.08	899,366	31.08
11/05/2025	29.67	32.60	29.67	32.01	1,595,138	32.01
11/04/2025	30.00	30.30	29.40	29.70	817,482	29.70
11/03/2025	30.86	31.30	30.00	30.37	1,540,164	30.37
10/31/2025	31.72	31.96	31.09	31.40	1,198,288	31.40
10/30/2025	31.22	33.04	31.08	32.03	1,638,596	32.03
10/29/2025	31.37	32.50	31.05	31.41	1,555,773	31.41
10/28/2025	32.84	34.25	31.09	31.52	1,755,487	31.52
10/27/2025	29.60	34.94	28.56	32.98	3,499,382	32.98
10/24/2025	31.78	32.80	31.31	32.35	2,176,436	32.35
10/23/2025	31.37	32.43	31.16	31.78	1,158,234	31.78
10/22/2025	30.69	31.60	30.68	31.13	1,141,878	31.13
10/21/2025	29.66	31.29	29.54	30.85	691,185	30.85
10/20/2025	29.92	30.11	29.19	29.66	894,302	29.66
10/17/2025	30.46	31.12	29.49	29.69	716,675	29.69
10/16/2025	30.52	31.14	30.00	30.48	1,612,218	30.48
10/15/2025	31.69	31.98	30.66	30.71	922,164	30.71
10/14/2025	29.66	31.44	29.43	31.18	1,149,296	31.18
10/13/2025	27.67	29.82	27.67	29.74	1,042,807	29.74
10/10/2025	29.33	29.33	27.15	27.46	1,113,099	27.46
10/09/2025	29.99	30.20	29.16	29.31	681,375	29.31
10/08/2025	29.45	30.32	28.98	30.19	1,107,253	30.19
10/07/2025	29.97	30.33	28.94	28.97	890,297	28.97
10/06/2025	29.92	30.36	29.65	29.85	970,993	29.85
10/03/2025	29.68	30.61	29.47	29.89	1,231,488	29.89
10/02/2025	28.81	29.62	28.58	29.60	887,882	29.60
10/01/2025	28.66	29.18	28.17	29.03	1,322,413	29.03