Carter's, Inc. Common Stock (CRI)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	28.44	28.80	28.18	28.56	1,307,321	28.56
8/28/2025	28.44	28.75	27.80	28.30	1,488,429	28.30
8/27/2025	27.28	28.47	27.08	28.23	1,637,558	28.23
8/26/2025	26.30	27.26	26.20	26.90	1,718,357	26.90
8/25/2025	26.56	26.91	26.21	26.67	1,540,652	26.42
8/22/2025	25.58	26.97	25.48	26.29	1,137,329	26.04
8/21/2025	25.08	25.41	24.71	25.32	1,069,106	25.08
8/20/2025	25.51	26.09	25.30	25.44	1,309,259	25.20
8/19/2025	26.06	26.41	25.37	25.56	1,450,312	25.32
8/18/2025	26.17	26.36	25.54	25.69	1,225,101	25.45
8/15/2025	26.55	26.76	25.98	26.07	1,294,727	25.83
8/14/2025	25.51	26.33	25.25	26.29	1,054,225	26.04
8/13/2025	25.06	26.17	24.86	26.17	1,501,160	25.92
8/12/2025	24.23	25.09	23.98	24.88	1,268,303	24.65
8/11/2025	25.75	25.77	23.93	24.02	1,560,405	23.79
8/08/2025	25.43	25.70	25.00	25.36	914,118	25.12
8/07/2025	26.00	26.00	25.11	25.70	1,223,067	25.46
8/06/2025	25.45	25.72	24.94	25.35	1,224,930	25.11
8/05/2025	24.77	25.40	24.60	25.29	1,161,149	25.05
8/04/2025	24.19	24.78	23.68	24.77	1,624,297	24.54
8/01/2025	24.11	24.22	23.38	23.65	1,636,948	23.43
7/31/2025	24.55	24.76	24.09	24.24	1,762,641	24.01
7/30/2025	25.74	25.74	24.39	24.66	2,177,703	24.43
7/29/2025	26.19	26.36	25.29	25.59	2,137,401	25.35
7/28/2025	26.08	27.39	25.66	26.53	3,496,817	26.28
7/25/2025	25.91	26.59	23.50	26.30	8,108,058	26.05
7/24/2025	33.33	34.08	32.58	32.75	2,133,663	32.44
7/23/2025	33.92	34.22	33.37	33.93	1,159,256	33.61
7/22/2025	31.65	33.71	31.63	33.48	1,532,501	33.17
7/21/2025	30.79	31.55	30.79	31.41	1,457,877	31.12
7/18/2025	30.81	30.90	30.25	30.42	967,501	30.13
7/17/2025	30.29	30.78	30.03	30.41	1,278,071	30.12
7/16/2025	30.89	31.08	29.67	30.20	1,390,885	29.92
7/15/2025	32.02	32.13	30.56	30.76	1,222,359	30.47
7/14/2025	32.87	32.87	31.62	31.87	1,052,668	31.57
7/11/2025	32.76	33.11	32.13	32.84	947,641	32.53
7/10/2025	32.68	33.99	32.62	33.11	984,295	32.80
7/09/2025	32.15	32.65	31.77	32.47	797,550	32.17
7/08/2025	31.45	32.29	30.68	32.11	1,321,508	31.81
7/07/2025	31.08	32.40	30.90	31.43	1,518,795	31.14
7/03/2025	32.13	32.40	31.29	31.49	870,320	31.19
7/02/2025	32.12	32.36	31.11	32.19	1,429,126	31.89
7/01/2025	29.89	33.06	29.75	31.85	1,855,648	31.55
6/30/2025	30.15	30.56	29.73	30.13	1,221,945	29.85
6/27/2025	30.97	31.27	29.61	30.05	6,685,924	29.77
6/26/2025	30.42	30.60	30.10	30.52	1,142,699	30.23
6/25/2025	30.93	31.09	29.96	30.21	1,178,722	29.93
6/24/2025	30.62	31.40	30.36	31.15	1,425,815	30.86
6/23/2025	30.37	30.55	29.36	30.36	1,520,138	30.08
6/20/2025	30.09	30.89	29.92	30.78	1,338,978	30.49
6/18/2025	30.61	30.95	29.82	29.83	1,177,097	29.55
6/17/2025	31.34	31.83	30.65	30.65	1,165,639	30.36
6/16/2025	31.70	31.78	30.77	31.57	1,864,546	31.27
6/13/2025	31.46	32.27	30.86	31.14	1,700,459	30.85
6/12/2025	31.67	32.12	31.26	31.92	1,346,829	31.62
6/11/2025	33.05	33.08	32.10	32.25	1,173,035	31.95
6/10/2025	32.19	33.50	32.16	32.59	1,127,167	32.28
6/09/2025	32.31	32.40	31.72	31.88	1,085,025	31.58
6/06/2025	31.73	32.16	31.46	31.79	899,143	31.49
6/05/2025	31.14	31.94	30.96	31.35	1,562,216	31.06
6/04/2025	31.36	32.10	31.11	31.58	1,357,960	31.28
6/03/2025	30.21	31.60	29.62	31.55	1,460,227	31.25
6/02/2025	31.00	31.18	29.75	30.13	1,762,300	29.85