Carter's, Inc. Common Stock (CRI)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	30.00
11/20/2025	28.70	29.98	28.52	29.40	1,070,260	29.16
11/19/2025	28.59	29.29	27.86	28.61	1,056,841	28.37
11/18/2025	30.06	30.35	28.48	28.54	1,101,267	28.30
11/17/2025	32.04	32.43	30.18	30.54	922,810	30.29
11/14/2025	32.55	33.08	32.33	32.47	656,339	32.20
11/13/2025	33.11	34.03	32.87	33.09	582,602	32.82
11/12/2025	33.56	34.68	33.17	33.21	960,998	32.94
11/11/2025	32.73	33.52	32.36	33.44	1,128,410	33.16
11/10/2025	32.37	32.83	31.93	32.59	862,927	32.32
11/07/2025	30.98	31.79	30.89	31.70	632,737	31.44
11/06/2025	32.07	32.66	30.47	31.08	899,366	30.82
11/05/2025	29.67	32.60	29.67	32.01	1,595,138	31.75
11/04/2025	30.00	30.30	29.40	29.70	817,482	29.45
11/03/2025	30.86	31.30	30.00	30.37	1,540,164	30.12
10/31/2025	31.72	31.96	31.09	31.40	1,198,288	31.14
10/30/2025	31.22	33.04	31.08	32.03	1,638,596	31.77
10/29/2025	31.37	32.50	31.05	31.41	1,555,773	31.15
10/28/2025	32.84	34.25	31.09	31.52	1,755,487	31.26
10/27/2025	29.60	34.94	28.56	32.98	3,499,382	32.71
10/24/2025	31.78	32.80	31.31	32.35	2,176,436	32.08
10/23/2025	31.37	32.43	31.16	31.78	1,158,234	31.52
10/22/2025	30.69	31.60	30.68	31.13	1,141,878	30.87
10/21/2025	29.66	31.29	29.54	30.85	691,185	30.59
10/20/2025	29.92	30.11	29.19	29.66	894,302	29.41
10/17/2025	30.46	31.12	29.49	29.69	716,675	29.44
10/16/2025	30.52	31.14	30.00	30.48	1,612,218	30.23
10/15/2025	31.69	31.98	30.66	30.71	922,164	30.46
10/14/2025	29.66	31.44	29.43	31.18	1,149,296	30.92
10/13/2025	27.67	29.82	27.67	29.74	1,042,807	29.49
10/10/2025	29.33	29.33	27.15	27.46	1,113,099	27.23
10/09/2025	29.99	30.20	29.16	29.31	681,375	29.07
10/08/2025	29.45	30.32	28.98	30.19	1,107,253	29.94
10/07/2025	29.97	30.33	28.94	28.97	890,297	28.73
10/06/2025	29.92	30.36	29.65	29.85	970,993	29.60
10/03/2025	29.68	30.61	29.47	29.89	1,231,488	29.64
10/02/2025	28.81	29.62	28.58	29.60	887,882	29.36
10/01/2025	28.66	29.18	28.17	29.03	1,322,413	28.79
9/30/2025	28.26	28.66	27.66	28.22	1,012,736	27.99
9/29/2025	29.20	29.20	28.13	28.55	884,747	28.31
9/26/2025	28.33	29.23	28.15	29.20	1,062,634	28.96
9/25/2025	29.16	29.22	28.09	28.22	1,083,552	27.99
9/24/2025	29.66	30.87	28.95	29.60	1,890,191	29.36
9/23/2025	29.76	30.19	29.43	29.51	1,485,258	29.27
9/22/2025	31.09	31.11	29.53	29.53	1,920,112	29.29
9/19/2025	31.81	31.84	30.91	31.27	2,166,354	31.01
9/18/2025	31.87	32.00	31.27	31.80	1,041,457	31.54
9/17/2025	32.06	33.08	31.17	31.35	1,302,423	31.09
9/16/2025	31.18	31.84	30.70	31.76	1,429,205	31.50
9/15/2025	29.91	31.59	29.73	31.35	1,814,587	31.09
9/12/2025	29.77	30.18	29.50	29.60	1,002,064	29.36
9/11/2025	29.04	30.16	28.98	30.12	1,205,383	29.87
9/10/2025	28.80	29.00	28.07	28.58	935,774	28.34
9/09/2025	29.06	29.06	28.38	28.94	826,196	28.70
9/08/2025	28.61	28.91	28.27	28.90	1,204,494	28.66
9/05/2025	28.17	29.71	28.17	28.74	1,104,539	28.50
9/04/2025	28.36	28.83	27.90	28.62	1,127,928	28.38