Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
385.96
-1.15 (-0.30%)
Mar 9, 2026, 2:05 PM EDT - Market open
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 385.84 | 388.22 | 375.50 | 384.50 | - | -0.67% | 327,272 |
| Mar 6, 2026 | 385.64 | 387.35 | 376.40 | 387.11 | 387.11 | -2.00% | 645,313 |
| Mar 5, 2026 | 405.93 | 408.91 | 383.71 | 395.00 | 395.00 | -4.16% | 790,440 |
| Mar 4, 2026 | 406.48 | 412.31 | 397.93 | 412.13 | 412.13 | 2.76% | 477,075 |
| Mar 3, 2026 | 404.38 | 406.86 | 384.96 | 401.08 | 401.08 | -1.82% | 558,862 |
| Mar 2, 2026 | 399.53 | 410.10 | 393.20 | 408.50 | 408.50 | 2.62% | 545,787 |
| Feb 27, 2026 | 393.17 | 398.69 | 388.04 | 398.07 | 398.07 | 0.14% | 564,430 |
| Feb 26, 2026 | 396.76 | 403.81 | 384.09 | 397.53 | 397.53 | 0.49% | 720,031 |
| Feb 25, 2026 | 393.69 | 399.20 | 385.49 | 395.61 | 395.61 | 0.80% | 491,531 |
| Feb 24, 2026 | 381.06 | 393.49 | 378.53 | 392.47 | 392.47 | 1.93% | 573,396 |
| Feb 23, 2026 | 385.87 | 388.44 | 380.30 | 385.04 | 385.04 | -1.20% | 475,423 |
| Feb 20, 2026 | 381.40 | 397.72 | 381.40 | 389.73 | 389.73 | 1.50% | 1,053,099 |
| Feb 19, 2026 | 376.27 | 386.44 | 374.24 | 383.98 | 383.98 | 3.15% | 793,579 |
| Feb 18, 2026 | 375.00 | 382.04 | 370.59 | 372.25 | 372.25 | -0.70% | 487,519 |
| Feb 17, 2026 | 369.75 | 378.68 | 362.00 | 374.88 | 374.88 | -1.30% | 760,741 |
| Feb 13, 2026 | 366.14 | 380.02 | 366.14 | 379.80 | 379.80 | 3.21% | 751,447 |
| Feb 12, 2026 | 380.00 | 390.70 | 367.66 | 367.98 | 367.98 | -0.47% | 774,492 |
| Feb 11, 2026 | 364.96 | 371.65 | 358.00 | 369.70 | 369.70 | 2.69% | 672,237 |
| Feb 10, 2026 | 365.18 | 365.98 | 356.83 | 360.00 | 360.00 | -1.37% | 566,626 |
| Feb 9, 2026 | 369.99 | 373.88 | 363.20 | 365.00 | 365.00 | -0.03% | 948,265 |
| Feb 6, 2026 | 356.00 | 370.59 | 354.05 | 365.11 | 365.11 | 4.72% | 1,294,267 |
| Feb 5, 2026 | 330.48 | 351.00 | 327.95 | 348.65 | 348.65 | 4.33% | 1,129,264 |
| Feb 4, 2026 | 338.08 | 338.84 | 320.64 | 334.19 | 334.19 | -1.40% | 852,552 |
| Feb 3, 2026 | 319.14 | 345.75 | 319.14 | 338.92 | 338.92 | 8.86% | 1,888,621 |
| Feb 2, 2026 | 313.23 | 322.55 | 305.62 | 311.33 | 311.33 | -2.05% | 1,129,538 |
| Jan 30, 2026 | 318.19 | 327.00 | 310.19 | 317.83 | 317.83 | 2.40% | 1,029,145 |
| Jan 29, 2026 | 316.17 | 330.79 | 284.16 | 310.39 | 310.39 | -6.40% | 2,238,104 |
| Jan 28, 2026 | 350.05 | 350.05 | 330.66 | 331.61 | 331.61 | -4.98% | 1,275,673 |
| Jan 27, 2026 | 347.21 | 355.00 | 344.47 | 348.99 | 348.99 | 0.16% | 1,350,179 |
| Jan 26, 2026 | 338.58 | 348.93 | 336.01 | 348.43 | 348.23 | 3.77% | 857,478 |
| Jan 23, 2026 | 332.69 | 337.14 | 329.84 | 335.77 | 335.58 | 0.30% | 743,045 |
| Jan 22, 2026 | 340.02 | 343.78 | 331.73 | 334.76 | 334.57 | -0.58% | 382,409 |
| Jan 21, 2026 | 333.98 | 337.70 | 329.06 | 336.71 | 336.52 | 1.31% | 640,924 |
| Jan 20, 2026 | 330.00 | 339.02 | 327.84 | 332.35 | 332.16 | -0.92% | 572,991 |
| Jan 16, 2026 | 339.64 | 340.00 | 331.35 | 335.44 | 335.25 | -1.37% | 560,028 |
| Jan 15, 2026 | 326.20 | 347.63 | 325.97 | 340.11 | 339.91 | 5.30% | 924,277 |
| Jan 14, 2026 | 320.09 | 323.17 | 313.22 | 323.00 | 322.81 | 0.89% | 1,158,494 |
| Jan 13, 2026 | 324.39 | 325.02 | 318.55 | 320.14 | 319.96 | -0.83% | 500,056 |
| Jan 12, 2026 | 328.93 | 331.74 | 322.03 | 322.83 | 322.64 | -1.77% | 638,153 |
| Jan 9, 2026 | 325.51 | 337.72 | 325.25 | 328.65 | 328.46 | 2.30% | 732,618 |
| Jan 8, 2026 | 345.00 | 348.99 | 308.24 | 321.26 | 321.08 | -5.59% | 1,280,898 |
| Jan 7, 2026 | 339.11 | 343.78 | 335.50 | 340.28 | 340.08 | 1.37% | 613,819 |
| Jan 6, 2026 | 340.90 | 344.11 | 329.17 | 335.67 | 335.48 | -1.43% | 612,332 |
| Jan 5, 2026 | 340.00 | 344.99 | 333.28 | 340.54 | 340.34 | 0.65% | 1,335,373 |
| Jan 2, 2026 | 316.59 | 339.74 | 315.00 | 338.34 | 338.15 | 7.46% | 962,212 |
| Dec 31, 2025 | 319.64 | 321.42 | 314.59 | 314.84 | 314.66 | -1.18% | 584,405 |
| Dec 30, 2025 | 327.39 | 327.39 | 318.44 | 318.60 | 318.42 | -2.09% | 482,993 |
| Dec 29, 2025 | 332.23 | 332.85 | 323.55 | 325.40 | 325.21 | -2.68% | 1,020,488 |
| Dec 26, 2025 | 333.90 | 335.51 | 331.00 | 334.35 | 334.16 | -0.02% | 258,278 |
| Dec 24, 2025 | 335.29 | 336.00 | 331.96 | 334.42 | 334.23 | 0.31% | 196,449 |
| Dec 23, 2025 | 331.04 | 335.69 | 330.22 | 333.40 | 333.21 | 0.29% | 660,952 |
| Dec 22, 2025 | 337.07 | 341.28 | 326.96 | 332.43 | 332.24 | 1.61% | 1,154,007 |
| Dec 19, 2025 | 323.59 | 329.90 | 319.72 | 327.15 | 326.96 | 1.75% | 1,332,239 |
| Dec 18, 2025 | 321.15 | 328.74 | 319.90 | 321.53 | 321.35 | 1.61% | 781,395 |
| Dec 17, 2025 | 322.15 | 327.00 | 315.01 | 316.45 | 316.27 | -1.57% | 1,373,254 |
| Dec 16, 2025 | 321.18 | 326.27 | 317.37 | 321.49 | 321.31 | -0.66% | 991,515 |
| Dec 15, 2025 | 325.49 | 330.76 | 319.41 | 323.62 | 323.43 | 0.62% | 2,016,167 |
| Dec 12, 2025 | 322.44 | 329.67 | 316.54 | 321.63 | 321.45 | -0.10% | 1,497,094 |
| Dec 11, 2025 | 303.00 | 323.57 | 296.00 | 321.95 | 321.77 | 5.70% | 1,593,150 |
| Dec 10, 2025 | 304.40 | 307.68 | 298.61 | 304.60 | 304.43 | 1.37% | 1,223,248 |
| Dec 9, 2025 | 307.46 | 311.07 | 300.24 | 300.48 | 300.31 | -2.52% | 538,329 |
| Dec 8, 2025 | 306.87 | 308.66 | 297.24 | 308.26 | 308.08 | 0.37% | 1,256,577 |
| Dec 5, 2025 | 320.42 | 320.42 | 303.24 | 307.12 | 306.94 | -2.42% | 978,646 |
| Dec 4, 2025 | 309.07 | 320.66 | 308.12 | 314.74 | 314.56 | 1.38% | 561,718 |
| Dec 3, 2025 | 313.08 | 314.98 | 306.53 | 310.45 | 310.27 | -0.42% | 695,019 |
| Dec 2, 2025 | 319.00 | 322.55 | 307.21 | 311.75 | 311.57 | -1.52% | 873,428 |
| Dec 1, 2025 | 314.08 | 319.23 | 310.01 | 316.55 | 316.37 | -0.62% | 801,716 |
| Nov 28, 2025 | 323.90 | 323.90 | 317.60 | 318.54 | 318.36 | -0.13% | 148,344 |
| Nov 26, 2025 | 324.02 | 326.02 | 318.25 | 318.97 | 318.79 | -1.20% | 621,797 |
| Nov 25, 2025 | 315.85 | 323.08 | 311.67 | 322.84 | 322.65 | 2.33% | 939,975 |
| Nov 24, 2025 | 307.50 | 318.81 | 304.26 | 315.49 | 315.31 | 1.96% | 963,805 |
| Nov 21, 2025 | 305.74 | 309.64 | 295.00 | 309.42 | 309.24 | 1.32% | 854,679 |
| Nov 20, 2025 | 330.80 | 332.07 | 304.22 | 305.39 | 305.21 | -5.79% | 874,282 |
| Nov 19, 2025 | 323.07 | 330.00 | 321.85 | 324.15 | 323.96 | 0.51% | 582,450 |
| Nov 18, 2025 | 329.59 | 333.21 | 318.66 | 322.52 | 322.33 | -2.90% | 975,451 |
| Nov 17, 2025 | 330.58 | 337.59 | 329.81 | 332.15 | 331.96 | 0.50% | 1,162,151 |
| Nov 14, 2025 | 315.73 | 335.00 | 312.74 | 330.50 | 330.31 | 1.78% | 982,926 |
| Nov 13, 2025 | 340.00 | 342.11 | 320.09 | 324.71 | 324.52 | -2.20% | 907,538 |
| Nov 12, 2025 | 323.17 | 332.25 | 322.87 | 332.01 | 331.82 | 2.91% | 631,912 |
| Nov 11, 2025 | 326.29 | 327.00 | 319.13 | 322.62 | 322.43 | -1.45% | 479,215 |
| Nov 10, 2025 | 330.50 | 338.08 | 322.68 | 327.37 | 327.18 | -0.19% | 621,424 |
| Nov 7, 2025 | 312.20 | 328.13 | 307.16 | 328.00 | 327.81 | 3.87% | 771,969 |
| Nov 6, 2025 | 315.96 | 321.00 | 313.46 | 315.78 | 315.60 | 0.05% | 617,695 |
| Nov 5, 2025 | 304.92 | 317.24 | 303.05 | 315.63 | 315.45 | 2.99% | 613,104 |
| Nov 4, 2025 | 304.24 | 311.49 | 302.13 | 306.48 | 306.30 | -1.37% | 479,777 |
| Nov 3, 2025 | 318.26 | 318.26 | 307.43 | 310.73 | 310.55 | -1.64% | 518,428 |
| Oct 31, 2025 | 320.41 | 323.51 | 314.90 | 315.90 | 315.72 | -0.93% | 439,629 |
| Oct 30, 2025 | 322.09 | 330.50 | 317.45 | 318.87 | 318.69 | -1.43% | 857,685 |
| Oct 29, 2025 | 311.26 | 325.70 | 308.56 | 323.48 | 323.29 | 4.37% | 865,680 |
| Oct 28, 2025 | 322.82 | 326.07 | 308.29 | 309.95 | 309.77 | -2.69% | 1,461,657 |
| Oct 27, 2025 | 318.26 | 322.15 | 311.88 | 318.53 | 318.35 | 1.37% | 1,242,524 |
| Oct 24, 2025 | 302.99 | 315.90 | 300.55 | 314.21 | 314.03 | 4.64% | 1,876,259 |
| Oct 23, 2025 | 267.62 | 307.72 | 262.25 | 300.27 | 300.10 | 22.66% | 3,932,572 |
| Oct 22, 2025 | 249.84 | 251.89 | 241.39 | 244.79 | 244.65 | -1.69% | 1,263,875 |
| Oct 21, 2025 | 240.47 | 249.61 | 240.47 | 249.00 | 248.86 | 2.99% | 1,042,814 |
| Oct 20, 2025 | 241.73 | 246.88 | 239.61 | 241.77 | 241.43 | 1.49% | 579,636 |
| Oct 17, 2025 | 235.39 | 239.17 | 233.78 | 238.23 | 237.90 | 0.05% | 596,899 |
| Oct 16, 2025 | 243.03 | 243.44 | 235.46 | 238.12 | 237.79 | -1.68% | 471,831 |
| Oct 15, 2025 | 244.71 | 247.92 | 240.75 | 242.18 | 241.84 | - | 528,878 |
| Oct 14, 2025 | 238.20 | 244.50 | 235.51 | 242.17 | 241.83 | 0.07% | 469,301 |