Carter’s Inc (CRI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	40.19	40.53	39.64	39.96	-0.82%	588,700
2026-08-06	39.54	41.01	38.74	40.29	+0.85%	934,100
2026-08-05	39.49	39.97	38.84	39.95	+0.38%	957,300
2026-08-04	38.89	40.21	38.54	39.80	-0.23%	1,343,900
2026-08-03	39.54	41.26	39.45	39.89	+3.42%	2,805,200
2026-07-31	38.11	38.90	35.44	38.57	+2.06%	2,447,100
2026-07-30	38.37	39.62	37.20	37.79	-2.35%	1,470,900
2026-07-29	38.60	38.98	37.47	38.70	-1.93%	940,700
2026-07-28	39.28	39.72	38.95	39.46	+1.83%	717,000
2026-07-27	39.42	39.88	38.22	38.75	+0.00%	862,000
2026-07-24	36.03	38.83	36.03	38.75	+3.50%	1,016,200
2026-07-23	37.61	37.82	36.89	37.44	-2.22%	865,400
2026-07-22	38.94	39.46	38.26	38.29	-1.14%	469,500
2026-07-21	38.33	39.21	37.99	38.73	+2.79%	808,583
2026-07-20	38.02	38.46	37.41	37.68	-1.10%	670,425
2026-07-17	39.21	40.48	37.70	38.10	-4.08%	925,600
2026-07-16	38.35	39.95	38.35	39.72	+3.79%	795,500
2026-07-15	38.01	39.66	37.76	38.27	+0.71%	1,114,800
2026-07-14	39.16	39.26	37.49	38.00	-1.50%	840,900
2026-07-13	40.38	41.71	38.50	38.58	-4.01%	876,600
2026-07-10	39.16	40.45	38.72	40.19	+2.95%	831,900
2026-07-09	37.97	39.63	37.46	39.04	+2.98%	728,800
2026-07-08	39.27	39.63	37.68	37.91	-4.80%	713,000
2026-07-07	39.49	40.10	38.79	39.82	+1.84%	1,043,500
2026-07-06	40.15	40.92	38.82	39.10	-3.81%	1,158,000
2026-07-02	41.11	41.46	40.36	40.65	-1.19%	750,600
2026-07-01	40.28	41.53	40.24	41.14	-0.05%	559,400
2026-06-30	41.59	41.59	40.80	41.16	-1.55%	834,000
2026-06-29	42.18	42.41	41.28	41.81	-3.55%	909,300
2026-06-26	42.76	43.56	41.85	43.35	+0.60%	1,706,400
2026-06-25	43.03	43.66	42.48	43.09	-0.55%	839,800
2026-06-24	43.05	44.28	42.56	43.33	+1.36%	998,500
2026-06-23	41.08	43.10	40.67	42.75	+2.84%	1,206,900
2026-06-22	42.37	42.66	40.89	41.57	-2.28%	1,333,700
2026-06-18	42.15	43.35	41.91	42.54	+2.95%	1,388,300
2026-06-17	42.58	43.62	41.20	41.32	+0.54%	791,100
2026-06-16	42.11	42.69	41.06	41.10	-1.67%	442,900
2026-06-15	42.71	43.19	41.69	41.80	-2.31%	598,300
2026-06-12	42.45	43.47	42.03	42.79	+2.91%	855,500
2026-06-11	39.81	41.72	39.48	41.58	+5.72%	1,223,600
2026-06-10	39.70	40.07	39.13	39.33	-1.18%	749,200
2026-06-09	39.56	40.49	39.25	39.80	+1.63%	598,500
2026-06-08	38.61	39.77	38.22	39.16	+2.54%	757,900
2026-06-05	37.97	38.45	37.37	38.19	+0.10%	862,100
2026-06-04	39.02	39.26	36.90	38.15	-1.98%	828,100
2026-06-03	39.33	39.74	38.45	38.92	-2.21%	875,300
2026-06-02	38.40	39.84	38.30	39.80	+3.67%	985,900
2026-06-01	38.01	38.64	37.47	38.39	-0.52%	866,200
2026-05-29	39.86	39.88	38.43	38.59	-3.81%	1,128,700
2026-05-28	39.16	41.32	39.07	40.12	+1.93%	682,300
2026-05-27	39.34	41.00	39.15	39.36	+2.50%	1,036,000
2026-05-26	37.25	38.43	37.13	38.40	+3.14%	815,600
2026-05-22	37.48	37.99	36.81	37.23	-0.88%	823,821
2026-05-21	36.83	37.93	36.28	37.56	+1.21%	638,756
2026-05-20	35.74	37.38	35.07	37.11	+3.83%	595,486
2026-05-19	35.48	36.31	34.67	35.74	+0.65%	1,055,052
2026-05-18	34.52	36.08	34.10	35.51	+6.13%	1,082,421
2026-05-15	33.70	33.91	33.20	33.46	-0.89%	835,327
2026-05-14	34.01	34.76	33.44	33.76	+1.05%	820,712
2026-05-13	33.28	33.85	32.42	33.41	+0.27%	1,230,883
2026-05-12	32.65	33.56	32.16	33.32	+1.80%	885,186
2026-05-11	35.48	35.48	32.60	32.73	-7.36%	1,072,245
2026-05-08	35.83	36.35	35.21	35.33	-1.17%	917,515
2026-05-07	37.80	38.99	35.69	35.75	-3.98%	1,453,321
2026-05-06	34.77	39.47	34.77	37.23	+11.67%	2,293,708
2026-05-05	33.30	34.16	33.30	33.34	+0.51%	1,760,768
2026-05-04	33.42	35.09	32.92	33.17	-1.60%	1,908,581
2026-05-01	34.99	35.31	32.57	33.71	-6.67%	2,337,262
2026-04-30	36.55	36.78	35.90	36.12	-0.93%	934,546
2026-04-29	37.06	37.37	36.37	36.46	-2.95%	1,042,128
2026-04-28	38.51	39.00	37.09	37.57	-1.78%	781,245
2026-04-27	37.42	38.56	37.20	38.25	+2.82%	956,193
2026-04-24	38.08	38.50	36.83	37.20	-2.31%	881,864
2026-04-23	38.93	39.27	37.50	38.08	-2.03%	995,956
2026-04-22	39.38	39.50	38.54	38.87	-0.54%	963,515
2026-04-21	40.00	41.09	38.73	39.08	-0.18%	1,235,049
2026-04-20	38.43	39.42	38.43	39.15	+1.66%	1,409,376
2026-04-17	37.88	39.72	37.69	38.51	+4.22%	1,809,471
2026-04-16	36.28	37.97	36.28	36.95	+1.99%	1,255,545
2026-04-15	34.64	36.42	34.38	36.23	+4.11%	953,356
2026-04-14	34.68	35.52	34.61	34.80	+0.43%	889,006
2026-04-13	34.32	35.04	34.10	34.65	-2.45%	1,074,068
2026-04-10	36.91	36.91	35.31	35.52	-3.45%	932,044
2026-04-09	35.72	37.16	35.46	36.79	+6.39%	1,611,898
2026-04-08	35.85	36.92	34.07	34.58	-1.87%	1,674,693
2026-04-07	35.64	36.59	34.29	35.24	-2.00%	1,023,699
2026-04-06	35.88	36.33	35.43	35.96	+0.14%	661,041
2026-04-02	35.23	36.35	34.47	35.91	+0.90%	782,581
2026-04-01	35.80	36.41	35.42	35.59	-0.48%	759,982
2026-03-31	35.28	36.49	35.06	35.76	+3.03%	781,118
2026-03-30	35.13	35.24	34.41	34.71	-0.32%	834,240
2026-03-27	34.06	34.89	33.87	34.82	+0.72%	546,493
2026-03-26	34.57	35.48	34.21	34.57	-1.03%	598,593
2026-03-25	35.06	35.35	33.93	34.93	+0.52%	676,809
2026-03-24	33.87	34.93	33.87	34.75	+0.81%	929,609
2026-03-23	34.75	35.60	34.32	34.47	+0.70%	1,214,752
2026-03-20	35.02	35.35	33.81	34.23	-2.31%	3,457,256
2026-03-19	34.15	35.43	33.91	35.04	+1.54%	521,901
2026-03-18	34.11	35.22	33.80	34.51	-0.35%	636,839
2026-03-17	34.89	35.71	34.30	34.63	-1.25%	1,114,303
2026-03-16	34.98	35.49	34.41	35.07	+1.15%	1,017,959
2026-03-13	34.98	35.31	34.15	34.67	+0.09%	1,048,915
2026-03-12	33.91	35.17	33.17	34.64	+0.64%	1,276,073
2026-03-11	34.00	34.79	33.96	34.42	+1.35%	1,093,216
2026-03-10	32.80	35.04	32.80	33.96	+1.98%	1,194,977
2026-03-09	33.71	33.71	31.69	33.30	-1.80%	1,325,864
2026-03-06	35.06	35.20	33.76	33.91	-3.77%	1,259,272
2026-03-05	35.07	35.43	34.42	35.24	+0.11%	1,274,615
2026-03-04	35.86	36.43	34.83	35.20	-1.98%	1,914,556
2026-03-03	34.71	36.00	33.93	35.91	+2.75%	1,610,755
2026-03-02	33.26	35.78	32.80	34.95	+4.17%	2,789,234
2026-02-27	36.42	37.16	32.54	33.55	-20.25%	4,818,608
2026-02-26	42.08	42.72	41.30	42.07	+0.36%	1,495,307
2026-02-25	42.18	42.46	40.91	41.92	-1.11%	812,931
2026-02-24	42.76	43.47	42.20	42.39	-0.56%	827,647
2026-02-23	43.77	43.80	40.64	42.63	-3.92%	1,159,666
2026-02-20	41.93	44.44	41.70	44.37	+5.57%	1,445,677
2026-02-19	41.65	42.26	41.07	42.03	+2.44%	1,339,212
2026-02-18	40.33	41.58	40.33	41.03	+0.56%	1,003,842
2026-02-17	40.59	41.15	39.78	40.80	+1.87%	1,000,829
2026-02-13	38.50	40.18	38.38	40.05	+5.04%	1,387,440
2026-02-12	38.42	39.40	37.28	38.13	+0.82%	874,493
2026-02-11	38.22	38.88	37.47	37.82	-0.42%	1,487,728
2026-02-10	37.27	38.60	37.27	37.98	+0.98%	942,366
2026-02-09	37.05	37.70	35.98	37.61	+2.23%	1,300,280
2026-02-06	38.14	38.84	36.66	36.79	-3.01%	1,052,772
2026-02-05	37.73	38.56	37.34	37.93	-1.38%	870,918
2026-02-04	37.00	38.88	37.00	38.46	+4.51%	1,064,155
2026-02-03	36.39	37.89	36.16	36.80	+1.13%	1,138,909
2026-02-02	35.05	36.40	34.90	36.39	+5.14%	930,402
2026-01-30	33.51	35.04	33.37	34.61	+2.98%	1,063,070
2026-01-29	32.77	33.96	32.24	33.61	+1.76%	1,116,353
2026-01-28	34.82	34.82	32.71	33.03	-5.25%	1,077,855
2026-01-27	35.11	35.62	34.19	34.86	-0.97%	701,849
2026-01-26	35.63	35.84	34.97	35.20	-1.29%	964,826
2026-01-23	37.68	38.43	35.17	35.66	-5.59%	1,241,346
2026-01-22	38.69	39.40	37.70	37.77	-1.05%	1,644,780
2026-01-21	37.04	38.41	36.73	38.17	+8.56%	2,021,672
2026-01-20	35.41	35.77	34.25	35.16	-2.95%	1,859,337
2026-01-16	36.63	36.63	35.19	36.23	-1.39%	1,034,702
2026-01-15	36.52	37.15	35.93	36.74	-0.11%	1,095,476
2026-01-14	36.31	37.24	36.01	36.78	+1.21%	1,443,449
2026-01-13	36.03	36.59	35.50	36.34	+1.99%	1,102,004
2026-01-12	36.01	36.82	35.30	35.63	-0.03%	1,411,742
2026-01-09	36.55	38.88	34.32	35.64	+2.89%	2,492,102
2026-01-08	34.27	35.77	34.00	34.64	+0.84%	1,224,406
2026-01-07	35.17	36.25	34.30	34.35	-2.03%	1,411,001
2026-01-06	33.19	35.31	33.19	35.06	+5.38%	2,226,701
2026-01-05	33.19	34.08	33.14	33.27	+0.21%	1,059,030
2026-01-02	32.65	33.46	32.26	33.20	+2.37%	632,903
2025-12-31	32.03	32.54	31.84	32.43	+1.25%	860,037
2025-12-30	32.00	32.66	31.72	32.03	+0.72%	796,703
2025-12-29	31.48	31.88	31.11	31.80	+0.38%	691,364
2025-12-26	31.85	32.23	31.31	31.68	-0.09%	582,794
2025-12-24	31.90	31.94	31.31	31.71	+0.06%	299,551
2025-12-23	32.13	32.13	31.18	31.69	-1.12%	702,679
2025-12-22	32.32	32.67	31.29	32.05	+0.28%	1,157,652
2025-12-19	32.25	32.76	31.52	31.96	-1.63%	1,403,669
2025-12-18	32.57	33.38	32.38	32.49	+1.15%	960,409
2025-12-17	32.56	33.24	31.80	32.12	-1.74%	1,004,142
2025-12-16	32.21	33.08	31.98	32.69	+1.43%	951,575
2025-12-15	32.20	32.45	31.47	32.23	-0.68%	832,424
2025-12-12	33.10	34.16	32.34	32.45	-1.85%	926,300
2025-12-11	32.52	33.14	32.30	33.06	-0.87%	1,104,329
2025-12-10	31.86	34.12	31.73	33.35	+5.04%	1,648,572
2025-12-09	31.01	32.18	31.01	31.75	+2.06%	789,961
2025-12-08	31.99	32.04	31.02	31.11	-2.38%	1,096,323
2025-12-05	31.10	32.67	31.02	31.87	+2.15%	1,050,941
2025-12-04	31.71	31.84	31.06	31.20	-2.92%	802,251
2025-12-03	31.55	32.35	31.54	32.14	+1.77%	528,868
2025-12-02	31.70	31.99	31.00	31.58	+0.32%	923,896
2025-12-01	31.64	32.44	31.25	31.48	-1.35%	1,278,800
2025-11-28	32.04	32.15	31.72	31.91	-1.15%	381,117
2025-11-26	30.95	32.74	30.76	32.28	+3.46%	1,524,130
2025-11-25	30.21	32.12	30.14	31.20	+4.24%	1,145,961
2025-11-24	29.51	29.99	29.01	29.93	-1.06%	1,536,932
2025-11-21	29.69	30.30	28.84	30.25	+2.89%	1,278,450
2025-11-20	28.70	29.98	28.52	29.40	+2.76%	1,070,285
2025-11-19	28.59	29.29	27.86	28.61	+0.25%	1,077,554
2025-11-18	30.06	30.35	28.48	28.54	-6.55%	1,101,277
2025-11-17	32.04	32.43	30.18	30.54	-5.94%	922,811
2025-11-14	32.55	33.08	32.33	32.47	-1.87%	656,339
2025-11-13	33.11	34.03	32.87	33.09	-0.36%	582,602
2025-11-12	33.56	34.68	33.17	33.21	-0.69%	960,999
2025-11-11	32.73	33.52	32.36	33.44	+2.61%	1,128,411
2025-11-10	32.37	32.83	31.93	32.59	+2.81%	862,927
2025-11-07	30.98	31.79	30.53	31.70	+1.99%	632,737
2025-11-06	32.07	32.66	30.47	31.08	-2.91%	899,366
2025-11-05	29.67	32.60	29.67	32.01	+7.78%	1,595,138
2025-11-04	30.00	30.30	29.40	29.70	-2.21%	817,640
2025-11-03	30.86	31.30	30.00	30.37	-3.28%	1,540,164
2025-10-31	31.72	31.96	31.09	31.40	-1.97%	1,198,288
2025-10-30	31.22	33.04	31.08	32.03	+1.97%	1,638,596
2025-10-29	31.37	32.50	31.05	31.41	-0.35%	1,555,773
2025-10-28	32.84	34.25	31.09	31.52	-4.43%	1,755,487
2025-10-27	29.60	34.94	28.56	32.98	+1.95%	3,499,381
2025-10-24	31.78	32.80	31.31	32.35	+1.79%	2,175,567
2025-10-23	31.37	32.43	31.16	31.78	+2.09%	1,158,234
2025-10-22	30.69	31.60	30.68	31.13	+0.91%	1,141,878
2025-10-21	29.66	31.29	29.54	30.85	+4.01%	691,185
2025-10-20	29.92	30.11	29.19	29.66	-0.10%	894,302
2025-10-17	30.46	31.12	29.49	29.69	-2.59%	716,674
2025-10-16	30.52	31.14	30.00	30.48	-0.75%	1,612,218
2025-10-15	31.69	31.98	30.66	30.71	-1.51%	922,164
2025-10-14	29.66	31.44	29.43	31.18	+4.84%	1,149,296
2025-10-13	27.67	29.82	27.67	29.74	+8.30%	1,042,807
2025-10-10	29.33	29.33	27.15	27.46	-6.31%	1,113,099
2025-10-09	29.99	30.20	29.16	29.31	-2.91%	681,375
2025-10-08	29.45	30.32	28.98	30.19	+4.21%	1,107,252
2025-10-07	29.97	30.33	28.94	28.97	-2.95%	890,397
2025-10-06	29.92	30.36	29.65	29.85	-0.13%	970,993
2025-10-03	29.68	30.61	29.47	29.89	+0.98%	1,231,488
2025-10-02	28.81	29.62	28.58	29.60	+1.96%	887,882
2025-10-01	28.66	29.18	28.17	29.03	+2.87%	1,322,413
2025-09-30	28.26	28.66	27.66	28.22	-1.16%	1,026,241
2025-09-29	29.20	29.20	28.13	28.55	-2.23%	884,747
2025-09-26	28.33	29.23	28.15	29.20	+3.47%	1,056,043
2025-09-25	29.16	29.22	28.09	28.22	-4.66%	1,083,552
2025-09-24	29.66	30.87	28.95	29.60	+0.30%	1,890,191
2025-09-23	29.76	30.19	29.43	29.51	-0.07%	1,485,258
2025-09-22	31.09	31.11	29.53	29.53	-5.56%	1,920,111
2025-09-19	31.81	31.84	30.91	31.27	-1.67%	2,166,354
2025-09-18	31.87	32.00	31.27	31.80	+1.44%	1,041,457
2025-09-17	32.06	33.08	31.17	31.35	-1.29%	1,302,423
2025-09-16	31.18	31.84	30.70	31.76	+1.31%	1,429,215
2025-09-15	29.91	31.59	29.73	31.35	+5.91%	1,814,587
2025-09-12	29.77	30.18	29.50	29.60	-1.73%	1,002,064
2025-09-11	29.04	30.16	28.98	30.12	+5.39%	1,205,394
2025-09-10	28.80	29.00	28.07	28.58	-1.24%	935,774
2025-09-09	29.06	29.06	28.38	28.94	+0.14%	826,196
2025-09-08	28.61	28.91	28.27	28.90	+0.56%	1,204,494
2025-09-05	28.17	29.71	28.17	28.74	+0.42%	1,104,539
2025-09-04	28.36	28.83	27.90	28.62	-0.03%	1,127,928
2025-09-03	29.02	29.64	28.05	28.63	-1.34%	1,344,163
2025-09-02	28.25	29.04	28.09	29.02	+1.61%	1,490,419
2025-08-29	28.44	28.80	28.18	28.56	+0.92%	1,307,321
2025-08-28	28.44	28.75	27.80	28.30	+0.25%	1,488,429
2025-08-27	27.28	28.47	27.08	28.23	+4.94%	1,637,557
2025-08-26	26.30	27.26	26.20	26.90	+0.86%	1,718,457
2025-08-25	26.56	26.91	26.21	26.67	+1.45%	1,540,653
2025-08-22	25.58	26.97	25.48	26.29	+3.83%	1,137,329
2025-08-21	25.08	25.41	24.71	25.32	-0.47%	1,069,106
2025-08-20	25.51	26.09	25.30	25.44	-0.47%	1,309,259
2025-08-19	26.06	26.41	25.37	25.56	-0.51%	1,450,312
2025-08-18	26.17	26.36	25.54	25.69	-1.46%	1,225,301
2025-08-15	26.55	26.76	25.98	26.07	-0.84%	1,294,727
2025-08-14	25.51	26.33	25.25	26.29	+0.46%	1,054,225
2025-08-13	25.06	26.17	24.86	26.17	+5.18%	1,501,159
2025-08-12	24.23	25.09	23.98	24.88	+3.58%	1,268,489
2025-08-11	25.75	25.77	23.93	24.02	-5.28%	1,560,404

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+9.81%). Worst month: Apr (-10.47%). Based on 5 years of daily data (2022–2026).

Jan+4.05%
Feb-8.74%
Mar+0.10%
Apr-10.47%
May+0.04%
Jun+3.65%
Jul-7.70%
Aug+9.81%
Sep-2.57%
Oct-2.92%
Nov+4.46%
Dec+1.74%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Carter’s Inc's (CRI) latest close?

39.96 on 2026-08-07, from the Closelook data lake's daily price record.

What is CRI's 52-week high and low?

44.44 high and 23.93 low over the trailing 52 weeks, as of 2026-08-07.

What is Carter’s Inc's strongest and weakest month historically?

Historically, CRI's strongest calendar month has been Aug (average +9.81%) and its weakest Apr (average -10.47%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.