Carter's, Inc. (CRI)
NYSE: CRI · Real-Time Price · USD
31.87
+0.67 (2.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Carter's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.10 | 32.67 | 31.03 | 31.87 | 31.87 | 2.15% | 1,044,405 |
| Dec 4, 2025 | 31.71 | 31.84 | 31.06 | 31.20 | 31.20 | -2.92% | 802,251 |
| Dec 3, 2025 | 31.55 | 32.35 | 31.54 | 32.14 | 32.14 | 1.77% | 528,868 |
| Dec 2, 2025 | 31.70 | 31.99 | 31.00 | 31.58 | 31.58 | 0.32% | 923,896 |
| Dec 1, 2025 | 31.64 | 32.44 | 31.25 | 31.48 | 31.48 | -1.35% | 1,278,797 |
| Nov 28, 2025 | 32.04 | 32.15 | 31.72 | 31.91 | 31.91 | -1.15% | 381,049 |
| Nov 26, 2025 | 30.95 | 32.74 | 30.76 | 32.28 | 32.28 | 3.46% | 1,524,094 |
| Nov 25, 2025 | 30.21 | 32.12 | 30.15 | 31.20 | 31.20 | 4.24% | 1,145,960 |
| Nov 24, 2025 | 29.51 | 29.99 | 29.01 | 29.93 | 29.93 | -1.06% | 1,536,932 |
| Nov 21, 2025 | 29.69 | 30.30 | 28.84 | 30.25 | 30.00 | 2.89% | 1,278,450 |
| Nov 20, 2025 | 28.70 | 29.99 | 28.52 | 29.40 | 29.16 | 2.76% | 1,070,285 |
| Nov 19, 2025 | 28.59 | 29.29 | 27.86 | 28.61 | 28.37 | 0.25% | 1,077,554 |
| Nov 18, 2025 | 30.06 | 30.35 | 28.48 | 28.54 | 28.30 | -6.55% | 1,101,277 |
| Nov 17, 2025 | 32.04 | 32.43 | 30.18 | 30.54 | 30.29 | -5.94% | 922,811 |
| Nov 14, 2025 | 32.55 | 33.08 | 32.33 | 32.47 | 32.20 | -1.87% | 656,339 |
| Nov 13, 2025 | 33.11 | 34.03 | 32.87 | 33.09 | 32.82 | -0.36% | 582,602 |
| Nov 12, 2025 | 33.56 | 34.68 | 33.17 | 33.21 | 32.94 | -0.69% | 960,999 |
| Nov 11, 2025 | 32.73 | 33.52 | 32.36 | 33.44 | 33.16 | 2.61% | 1,128,411 |
| Nov 10, 2025 | 32.37 | 32.83 | 31.93 | 32.59 | 32.32 | 2.81% | 862,927 |
| Nov 7, 2025 | 30.98 | 31.79 | 30.53 | 31.70 | 31.44 | 1.99% | 632,737 |
| Nov 6, 2025 | 32.07 | 32.66 | 30.47 | 31.08 | 30.82 | -2.91% | 899,366 |
| Nov 5, 2025 | 29.67 | 32.60 | 29.67 | 32.01 | 31.75 | 7.78% | 1,595,138 |
| Nov 4, 2025 | 30.00 | 30.30 | 29.40 | 29.70 | 29.45 | -2.21% | 817,640 |
| Nov 3, 2025 | 30.86 | 31.31 | 30.00 | 30.37 | 30.12 | -3.28% | 1,540,164 |
| Oct 31, 2025 | 31.72 | 31.97 | 31.09 | 31.40 | 31.14 | -1.97% | 1,198,288 |
| Oct 30, 2025 | 31.22 | 33.04 | 31.08 | 32.03 | 31.77 | 1.97% | 1,638,596 |
| Oct 29, 2025 | 31.37 | 32.50 | 31.05 | 31.41 | 31.15 | -0.35% | 1,555,773 |
| Oct 28, 2025 | 32.84 | 34.25 | 31.09 | 31.52 | 31.26 | -4.43% | 1,755,487 |
| Oct 27, 2025 | 29.60 | 34.94 | 28.56 | 32.98 | 32.71 | 1.95% | 3,499,381 |
| Oct 24, 2025 | 31.78 | 32.80 | 31.31 | 32.35 | 32.08 | 1.79% | 2,175,567 |
| Oct 23, 2025 | 31.37 | 32.43 | 31.16 | 31.78 | 31.52 | 2.09% | 1,158,234 |
| Oct 22, 2025 | 30.69 | 31.60 | 30.69 | 31.13 | 30.87 | 0.91% | 1,141,878 |
| Oct 21, 2025 | 29.66 | 31.29 | 29.54 | 30.85 | 30.60 | 4.01% | 691,185 |
| Oct 20, 2025 | 29.92 | 30.11 | 29.19 | 29.66 | 29.41 | -0.10% | 894,302 |
| Oct 17, 2025 | 30.46 | 31.12 | 29.49 | 29.69 | 29.44 | -2.59% | 716,674 |
| Oct 16, 2025 | 30.52 | 31.14 | 30.00 | 30.48 | 30.23 | -0.75% | 1,612,218 |
| Oct 15, 2025 | 31.69 | 31.98 | 30.66 | 30.71 | 30.46 | -1.51% | 922,164 |
| Oct 14, 2025 | 29.66 | 31.44 | 29.43 | 31.18 | 30.92 | 4.84% | 1,149,296 |
| Oct 13, 2025 | 27.67 | 29.82 | 27.67 | 29.74 | 29.49 | 8.30% | 1,042,807 |
| Oct 10, 2025 | 29.33 | 29.33 | 27.15 | 27.46 | 27.23 | -6.31% | 1,113,099 |
| Oct 9, 2025 | 29.99 | 30.20 | 29.16 | 29.31 | 29.07 | -2.91% | 681,375 |
| Oct 8, 2025 | 29.45 | 30.32 | 28.98 | 30.19 | 29.94 | 4.21% | 1,107,252 |
| Oct 7, 2025 | 29.97 | 30.33 | 28.94 | 28.97 | 28.73 | -2.95% | 890,397 |
| Oct 6, 2025 | 29.92 | 30.36 | 29.65 | 29.85 | 29.60 | -0.13% | 970,993 |
| Oct 3, 2025 | 29.68 | 30.61 | 29.47 | 29.89 | 29.64 | 0.98% | 1,231,488 |
| Oct 2, 2025 | 28.81 | 29.62 | 28.58 | 29.60 | 29.36 | 1.96% | 887,882 |
| Oct 1, 2025 | 28.66 | 29.18 | 28.17 | 29.03 | 28.79 | 2.87% | 1,322,413 |
| Sep 30, 2025 | 28.26 | 28.66 | 27.66 | 28.22 | 27.99 | -1.16% | 1,026,241 |
| Sep 29, 2025 | 29.20 | 29.20 | 28.13 | 28.55 | 28.31 | -2.23% | 884,747 |
| Sep 26, 2025 | 28.33 | 29.23 | 28.15 | 29.20 | 28.96 | 3.47% | 1,056,043 |
| Sep 25, 2025 | 29.16 | 29.22 | 28.09 | 28.22 | 27.99 | -4.66% | 1,083,552 |
| Sep 24, 2025 | 29.66 | 30.87 | 28.95 | 29.60 | 29.36 | 0.30% | 1,890,191 |
| Sep 23, 2025 | 29.76 | 30.19 | 29.43 | 29.51 | 29.27 | -0.07% | 1,485,258 |
| Sep 22, 2025 | 31.09 | 31.11 | 29.53 | 29.53 | 29.29 | -5.56% | 1,920,111 |
| Sep 19, 2025 | 31.81 | 31.84 | 30.91 | 31.27 | 31.01 | -1.67% | 2,166,354 |
| Sep 18, 2025 | 31.87 | 32.00 | 31.27 | 31.80 | 31.54 | 1.44% | 1,041,457 |
| Sep 17, 2025 | 32.06 | 33.08 | 31.17 | 31.35 | 31.09 | -1.29% | 1,302,423 |
| Sep 16, 2025 | 31.18 | 31.85 | 30.71 | 31.76 | 31.50 | 1.31% | 1,429,215 |
| Sep 15, 2025 | 29.91 | 31.59 | 29.73 | 31.35 | 31.09 | 5.91% | 1,814,587 |
| Sep 12, 2025 | 29.77 | 30.18 | 29.50 | 29.60 | 29.36 | -1.73% | 1,002,064 |
| Sep 11, 2025 | 29.04 | 30.16 | 28.98 | 30.12 | 29.87 | 5.39% | 1,205,394 |
| Sep 10, 2025 | 28.80 | 29.00 | 28.07 | 28.58 | 28.34 | -1.24% | 935,774 |
| Sep 9, 2025 | 29.06 | 29.06 | 28.38 | 28.94 | 28.70 | 0.14% | 826,196 |
| Sep 8, 2025 | 28.61 | 28.91 | 28.27 | 28.90 | 28.66 | 0.56% | 1,204,494 |
| Sep 5, 2025 | 28.17 | 29.71 | 28.17 | 28.74 | 28.50 | 0.42% | 1,104,539 |
| Sep 4, 2025 | 28.36 | 28.83 | 27.90 | 28.62 | 28.38 | -0.03% | 1,127,928 |
| Sep 3, 2025 | 29.02 | 29.65 | 28.05 | 28.63 | 28.39 | -1.34% | 1,344,163 |
| Sep 2, 2025 | 28.25 | 29.04 | 28.09 | 29.02 | 28.78 | 1.61% | 1,490,419 |
| Aug 29, 2025 | 28.44 | 28.80 | 28.19 | 28.56 | 28.32 | 0.92% | 1,307,321 |
| Aug 28, 2025 | 28.44 | 28.75 | 27.80 | 28.30 | 28.07 | 0.25% | 1,488,429 |
| Aug 27, 2025 | 27.28 | 28.47 | 27.08 | 28.23 | 28.00 | 4.94% | 1,637,557 |
| Aug 26, 2025 | 26.30 | 27.26 | 26.20 | 26.90 | 26.68 | 0.86% | 1,718,457 |
| Aug 25, 2025 | 26.56 | 26.91 | 26.21 | 26.67 | 26.20 | 1.45% | 1,540,653 |
| Aug 22, 2025 | 25.58 | 26.97 | 25.48 | 26.29 | 25.83 | 3.83% | 1,137,329 |
| Aug 21, 2025 | 25.08 | 25.41 | 24.71 | 25.32 | 24.88 | -0.47% | 1,069,106 |
| Aug 20, 2025 | 25.51 | 26.09 | 25.30 | 25.44 | 24.99 | -0.47% | 1,309,259 |
| Aug 19, 2025 | 26.06 | 26.41 | 25.37 | 25.56 | 25.11 | -0.51% | 1,450,312 |
| Aug 18, 2025 | 26.17 | 26.36 | 25.54 | 25.69 | 25.24 | -1.46% | 1,225,301 |
| Aug 15, 2025 | 26.55 | 26.76 | 25.98 | 26.07 | 25.61 | -0.84% | 1,294,727 |
| Aug 14, 2025 | 25.51 | 26.33 | 25.25 | 26.29 | 25.83 | 0.46% | 1,054,225 |
| Aug 13, 2025 | 25.06 | 26.17 | 24.86 | 26.17 | 25.71 | 5.18% | 1,501,159 |
| Aug 12, 2025 | 24.23 | 25.09 | 23.98 | 24.88 | 24.44 | 3.58% | 1,268,489 |
| Aug 11, 2025 | 25.75 | 25.77 | 23.93 | 24.02 | 23.60 | -5.28% | 1,560,404 |
| Aug 8, 2025 | 25.43 | 25.70 | 25.00 | 25.36 | 24.91 | -1.32% | 914,118 |
| Aug 7, 2025 | 26.00 | 26.00 | 25.11 | 25.70 | 25.25 | 1.38% | 1,223,127 |
| Aug 6, 2025 | 25.45 | 25.72 | 24.94 | 25.35 | 24.90 | 0.24% | 1,224,932 |
| Aug 5, 2025 | 24.77 | 25.40 | 24.60 | 25.29 | 24.85 | 2.10% | 1,161,149 |
| Aug 4, 2025 | 24.19 | 24.78 | 23.68 | 24.77 | 24.34 | 4.74% | 1,624,297 |
| Aug 1, 2025 | 24.11 | 24.22 | 23.38 | 23.65 | 23.23 | -2.43% | 1,636,948 |
| Jul 31, 2025 | 24.55 | 24.76 | 24.10 | 24.24 | 23.81 | -1.70% | 1,762,642 |
| Jul 30, 2025 | 25.74 | 25.74 | 24.39 | 24.66 | 24.23 | -3.63% | 2,177,763 |
| Jul 29, 2025 | 26.19 | 26.36 | 25.29 | 25.59 | 25.14 | -3.54% | 2,137,400 |
| Jul 28, 2025 | 26.08 | 27.39 | 25.66 | 26.53 | 26.06 | 0.87% | 3,496,821 |
| Jul 25, 2025 | 25.91 | 26.59 | 23.50 | 26.30 | 25.84 | -19.69% | 8,108,051 |
| Jul 24, 2025 | 33.33 | 34.08 | 32.58 | 32.75 | 32.17 | -3.48% | 2,134,076 |
| Jul 23, 2025 | 33.92 | 34.22 | 33.37 | 33.93 | 33.33 | 1.34% | 1,159,256 |
| Jul 22, 2025 | 31.65 | 33.71 | 31.63 | 33.48 | 32.89 | 6.59% | 1,532,501 |
| Jul 21, 2025 | 30.79 | 31.55 | 30.79 | 31.41 | 30.86 | 3.25% | 1,457,897 |
| Jul 18, 2025 | 30.81 | 30.90 | 30.25 | 30.42 | 29.89 | 0.03% | 967,501 |
| Jul 17, 2025 | 30.29 | 30.78 | 30.03 | 30.41 | 29.88 | 0.70% | 1,278,102 |