Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
307.12
-7.62 (-2.42%)
At close: Dec 5, 2025, 4:00 PM EST
307.10
-0.02 (-0.01%)
After-hours: Dec 5, 2025, 7:59 PM EST
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 320.42 | 320.42 | 303.24 | 307.12 | 307.12 | -2.42% | 977,634 |
| Dec 4, 2025 | 309.07 | 320.66 | 308.12 | 314.74 | 314.74 | 1.38% | 561,675 |
| Dec 3, 2025 | 313.08 | 314.98 | 306.53 | 310.45 | 310.45 | -0.42% | 694,971 |
| Dec 2, 2025 | 319.00 | 322.55 | 307.21 | 311.75 | 311.75 | -1.52% | 831,713 |
| Dec 1, 2025 | 314.08 | 319.23 | 310.01 | 316.55 | 316.55 | -0.62% | 801,716 |
| Nov 28, 2025 | 323.90 | 323.90 | 317.60 | 318.54 | 318.54 | -0.13% | 147,317 |
| Nov 26, 2025 | 324.02 | 326.02 | 318.25 | 318.97 | 318.97 | -1.20% | 612,855 |
| Nov 25, 2025 | 315.85 | 323.08 | 311.67 | 322.84 | 322.84 | 2.33% | 938,485 |
| Nov 24, 2025 | 307.50 | 318.81 | 304.26 | 315.49 | 315.49 | 1.96% | 958,572 |
| Nov 21, 2025 | 305.74 | 309.64 | 295.00 | 309.42 | 309.42 | 1.32% | 854,261 |
| Nov 20, 2025 | 330.80 | 332.07 | 304.22 | 305.39 | 305.39 | -5.79% | 874,232 |
| Nov 19, 2025 | 323.07 | 330.00 | 321.85 | 324.15 | 324.15 | 0.51% | 582,450 |
| Nov 18, 2025 | 329.59 | 333.21 | 318.66 | 322.52 | 322.52 | -2.90% | 975,451 |
| Nov 17, 2025 | 330.58 | 337.59 | 329.81 | 332.15 | 332.15 | 0.50% | 1,162,151 |
| Nov 14, 2025 | 315.73 | 335.00 | 312.74 | 330.50 | 330.50 | 1.78% | 982,926 |
| Nov 13, 2025 | 340.00 | 342.11 | 320.09 | 324.71 | 324.71 | -2.20% | 907,538 |
| Nov 12, 2025 | 323.17 | 332.25 | 322.87 | 332.01 | 332.01 | 2.91% | 631,912 |
| Nov 11, 2025 | 326.29 | 327.00 | 319.13 | 322.62 | 322.62 | -1.45% | 479,215 |
| Nov 10, 2025 | 330.50 | 338.08 | 322.68 | 327.37 | 327.37 | -0.19% | 621,424 |
| Nov 7, 2025 | 312.20 | 328.13 | 307.16 | 328.00 | 328.00 | 3.87% | 771,969 |
| Nov 6, 2025 | 315.96 | 321.00 | 313.46 | 315.78 | 315.78 | 0.05% | 617,695 |
| Nov 5, 2025 | 304.92 | 317.24 | 303.05 | 315.63 | 315.63 | 2.99% | 613,104 |
| Nov 4, 2025 | 304.24 | 311.49 | 302.13 | 306.48 | 306.48 | -1.37% | 479,777 |
| Nov 3, 2025 | 318.26 | 318.26 | 307.43 | 310.73 | 310.73 | -1.64% | 518,428 |
| Oct 31, 2025 | 320.41 | 323.51 | 314.90 | 315.90 | 315.90 | -0.93% | 439,629 |
| Oct 30, 2025 | 322.09 | 330.50 | 317.45 | 318.87 | 318.87 | -1.43% | 857,685 |
| Oct 29, 2025 | 311.26 | 325.70 | 308.56 | 323.48 | 323.48 | 4.37% | 865,680 |
| Oct 28, 2025 | 322.82 | 326.07 | 308.29 | 309.95 | 309.95 | -2.69% | 1,461,657 |
| Oct 27, 2025 | 318.26 | 322.15 | 311.88 | 318.53 | 318.53 | 1.37% | 1,242,524 |
| Oct 24, 2025 | 302.99 | 315.90 | 300.55 | 314.21 | 314.21 | 4.64% | 1,876,259 |
| Oct 23, 2025 | 267.62 | 307.72 | 262.25 | 300.27 | 300.27 | 22.66% | 3,932,572 |
| Oct 22, 2025 | 249.84 | 251.89 | 241.39 | 244.79 | 244.79 | -1.69% | 1,263,875 |
| Oct 21, 2025 | 240.47 | 249.61 | 240.47 | 249.00 | 249.00 | 2.99% | 1,042,814 |
| Oct 20, 2025 | 241.73 | 246.88 | 239.61 | 241.77 | 241.57 | 1.49% | 579,636 |
| Oct 17, 2025 | 235.39 | 239.17 | 233.78 | 238.23 | 238.03 | 0.05% | 596,899 |
| Oct 16, 2025 | 243.03 | 243.44 | 235.46 | 238.12 | 237.92 | -1.68% | 471,831 |
| Oct 15, 2025 | 244.71 | 247.92 | 240.75 | 242.18 | 241.98 | - | 528,878 |
| Oct 14, 2025 | 238.20 | 244.50 | 235.51 | 242.17 | 241.97 | 0.07% | 469,301 |
| Oct 13, 2025 | 243.43 | 247.42 | 240.64 | 241.99 | 241.79 | 0.37% | 812,956 |
| Oct 10, 2025 | 251.77 | 254.08 | 240.33 | 241.10 | 240.90 | -3.87% | 516,578 |
| Oct 9, 2025 | 260.91 | 262.11 | 250.04 | 250.80 | 250.59 | -3.51% | 952,667 |
| Oct 8, 2025 | 258.00 | 266.28 | 256.30 | 259.93 | 259.71 | 1.43% | 739,242 |
| Oct 7, 2025 | 253.65 | 256.71 | 247.21 | 256.27 | 256.06 | 1.69% | 736,950 |
| Oct 6, 2025 | 248.49 | 254.02 | 247.06 | 252.01 | 251.80 | 1.81% | 779,534 |
| Oct 3, 2025 | 249.11 | 249.11 | 243.64 | 247.52 | 247.32 | 0.23% | 898,918 |
| Oct 2, 2025 | 251.89 | 252.83 | 243.56 | 246.95 | 246.75 | -1.80% | 625,327 |
| Oct 1, 2025 | 244.00 | 251.96 | 243.35 | 251.48 | 251.27 | 2.42% | 689,362 |
| Sep 30, 2025 | 241.56 | 246.72 | 241.56 | 245.54 | 245.34 | 1.76% | 952,080 |
| Sep 29, 2025 | 251.72 | 255.00 | 236.81 | 241.29 | 241.09 | -3.81% | 933,741 |
| Sep 26, 2025 | 235.25 | 252.10 | 234.35 | 250.85 | 250.64 | 7.94% | 1,010,112 |
| Sep 25, 2025 | 230.77 | 235.63 | 228.00 | 232.40 | 232.21 | -0.42% | 878,279 |
| Sep 24, 2025 | 240.79 | 240.80 | 233.03 | 233.39 | 233.20 | -2.34% | 845,259 |
| Sep 23, 2025 | 241.96 | 242.29 | 233.37 | 238.99 | 238.79 | -1.54% | 1,141,227 |
| Sep 22, 2025 | 239.75 | 242.80 | 238.02 | 242.74 | 242.54 | 1.21% | 1,090,932 |
| Sep 19, 2025 | 247.10 | 247.13 | 237.93 | 239.83 | 239.63 | -2.80% | 3,772,444 |
| Sep 18, 2025 | 244.00 | 246.89 | 240.61 | 246.74 | 246.54 | 1.19% | 643,676 |
| Sep 17, 2025 | 241.50 | 251.48 | 239.46 | 243.84 | 243.64 | 1.10% | 887,928 |
| Sep 16, 2025 | 242.11 | 244.20 | 239.34 | 241.19 | 240.99 | -0.09% | 517,714 |
| Sep 15, 2025 | 241.05 | 244.22 | 240.10 | 241.40 | 241.20 | 0.56% | 636,671 |
| Sep 12, 2025 | 242.84 | 244.46 | 239.65 | 240.05 | 239.85 | -1.29% | 809,201 |
| Sep 11, 2025 | 247.37 | 248.67 | 241.65 | 243.18 | 242.98 | -1.59% | 940,694 |
| Sep 10, 2025 | 247.07 | 249.33 | 244.93 | 247.10 | 246.90 | 0.96% | 561,680 |
| Sep 9, 2025 | 251.11 | 252.44 | 243.38 | 244.74 | 244.54 | -2.83% | 681,198 |
| Sep 8, 2025 | 248.00 | 255.99 | 248.00 | 251.88 | 251.67 | 1.80% | 904,817 |
| Sep 5, 2025 | 242.13 | 247.73 | 239.81 | 247.43 | 247.23 | 2.98% | 1,240,521 |
| Sep 4, 2025 | 235.79 | 243.43 | 233.98 | 240.26 | 240.06 | 1.93% | 1,048,167 |
| Sep 3, 2025 | 240.80 | 241.19 | 231.31 | 235.72 | 235.53 | -1.71% | 894,742 |
| Sep 2, 2025 | 236.80 | 241.03 | 234.67 | 239.82 | 239.62 | -0.44% | 748,834 |
| Aug 29, 2025 | 242.30 | 242.91 | 238.33 | 240.88 | 240.68 | -0.69% | 632,305 |
| Aug 28, 2025 | 239.78 | 242.78 | 238.36 | 242.56 | 242.36 | 1.71% | 567,998 |
| Aug 27, 2025 | 241.36 | 244.16 | 238.44 | 238.48 | 238.28 | -1.42% | 681,478 |
| Aug 26, 2025 | 241.67 | 245.59 | 240.71 | 241.91 | 241.71 | 0.12% | 1,456,861 |
| Aug 25, 2025 | 244.00 | 244.69 | 240.92 | 241.63 | 241.23 | -0.93% | 690,422 |
| Aug 22, 2025 | 241.59 | 246.82 | 240.51 | 243.89 | 243.49 | 1.06% | 1,015,930 |
| Aug 21, 2025 | 239.08 | 243.51 | 239.08 | 241.33 | 240.93 | 0.52% | 558,636 |
| Aug 20, 2025 | 240.28 | 241.30 | 235.78 | 240.09 | 239.69 | -0.63% | 695,616 |
| Aug 19, 2025 | 245.36 | 247.56 | 238.72 | 241.62 | 241.22 | -2.00% | 859,324 |
| Aug 18, 2025 | 243.40 | 246.64 | 243.06 | 246.56 | 246.15 | 1.40% | 626,688 |
| Aug 15, 2025 | 246.47 | 246.73 | 239.59 | 243.16 | 242.76 | -1.34% | 837,374 |
| Aug 14, 2025 | 249.34 | 250.20 | 245.91 | 246.47 | 246.06 | -1.48% | 514,923 |
| Aug 13, 2025 | 258.27 | 258.95 | 247.90 | 250.18 | 249.77 | -2.77% | 997,176 |
| Aug 12, 2025 | 251.19 | 257.44 | 250.21 | 257.31 | 256.88 | 3.61% | 726,876 |
| Aug 11, 2025 | 248.70 | 251.00 | 244.60 | 248.35 | 247.94 | -0.16% | 990,919 |
| Aug 8, 2025 | 256.34 | 259.00 | 248.23 | 248.74 | 248.33 | -2.30% | 1,173,105 |
| Aug 7, 2025 | 255.01 | 256.22 | 248.64 | 254.59 | 254.17 | 0.30% | 535,195 |
| Aug 6, 2025 | 256.48 | 258.00 | 252.11 | 253.84 | 253.42 | -1.59% | 578,119 |
| Aug 5, 2025 | 256.45 | 258.75 | 249.07 | 257.93 | 257.50 | 1.94% | 1,105,915 |
| Aug 4, 2025 | 261.18 | 263.00 | 250.67 | 253.01 | 252.59 | -1.85% | 739,329 |
| Aug 1, 2025 | 243.06 | 260.44 | 238.49 | 257.78 | 257.35 | 3.36% | 1,944,946 |
| Jul 31, 2025 | 285.19 | 285.58 | 248.04 | 249.39 | 248.98 | -12.07% | 2,676,101 |
| Jul 30, 2025 | 275.35 | 284.80 | 275.35 | 283.63 | 283.16 | 3.04% | 1,037,340 |
| Jul 29, 2025 | 278.84 | 279.24 | 273.99 | 275.26 | 274.80 | -0.38% | 528,204 |
| Jul 28, 2025 | 277.97 | 278.79 | 274.20 | 276.31 | 275.85 | -0.05% | 718,146 |
| Jul 25, 2025 | 274.22 | 279.43 | 273.22 | 276.44 | 275.98 | 1.27% | 581,494 |
| Jul 24, 2025 | 273.67 | 275.68 | 270.35 | 272.97 | 272.52 | -0.31% | 762,586 |
| Jul 23, 2025 | 275.89 | 281.87 | 273.78 | 273.83 | 273.38 | -0.21% | 512,907 |
| Jul 22, 2025 | 280.40 | 280.63 | 262.00 | 274.42 | 273.97 | -2.34% | 1,117,888 |
| Jul 21, 2025 | 286.95 | 286.96 | 278.00 | 280.99 | 280.53 | -2.24% | 809,583 |
| Jul 18, 2025 | 287.40 | 290.32 | 283.88 | 287.42 | 286.94 | 0.24% | 639,343 |
| Jul 17, 2025 | 278.90 | 290.84 | 278.90 | 286.73 | 286.26 | 2.66% | 990,145 |