Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
428.14
-0.10 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
432.00
+3.86 (0.90%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 425.90 | 431.02 | 418.12 | 428.14 | 428.14 | -0.07% | 745,051 |
| Apr 27, 2026 | 426.97 | 431.19 | 417.76 | 428.44 | 428.24 | 0.22% | 666,065 |
| Apr 24, 2026 | 430.00 | 434.65 | 419.00 | 427.48 | 427.28 | 0.19% | 413,214 |
| Apr 23, 2026 | 429.48 | 435.88 | 415.21 | 426.66 | 426.46 | 0.65% | 678,228 |
| Apr 22, 2026 | 450.63 | 450.63 | 416.09 | 423.91 | 423.71 | -3.41% | 1,143,761 |
| Apr 21, 2026 | 459.18 | 459.18 | 435.25 | 438.88 | 438.68 | -2.95% | 642,908 |
| Apr 20, 2026 | 443.66 | 452.99 | 441.36 | 452.21 | 452.00 | 1.46% | 429,267 |
| Apr 17, 2026 | 432.84 | 447.30 | 432.84 | 445.69 | 445.48 | 4.58% | 678,504 |
| Apr 16, 2026 | 433.31 | 436.25 | 416.01 | 426.16 | 425.96 | -0.59% | 859,951 |
| Apr 15, 2026 | 439.09 | 443.14 | 427.38 | 428.67 | 428.47 | -2.31% | 466,478 |
| Apr 14, 2026 | 447.13 | 450.00 | 438.21 | 438.80 | 438.60 | -1.10% | 443,570 |
| Apr 13, 2026 | 436.52 | 445.30 | 434.55 | 443.67 | 443.46 | 1.92% | 536,004 |
| Apr 10, 2026 | 430.09 | 439.60 | 425.10 | 435.30 | 435.10 | 0.95% | 659,088 |
| Apr 9, 2026 | 430.08 | 442.88 | 427.71 | 431.21 | 431.01 | 0.79% | 660,580 |
| Apr 8, 2026 | 421.83 | 428.91 | 414.34 | 427.84 | 427.64 | 8.59% | 1,296,063 |
| Apr 7, 2026 | 389.03 | 397.27 | 385.00 | 394.00 | 393.82 | -0.21% | 476,255 |
| Apr 6, 2026 | 391.53 | 395.83 | 382.18 | 394.82 | 394.64 | 0.85% | 646,041 |
| Apr 2, 2026 | 391.32 | 407.03 | 386.40 | 391.51 | 391.33 | -3.17% | 501,031 |
| Apr 1, 2026 | 401.66 | 421.12 | 401.66 | 404.32 | 404.13 | 2.58% | 1,074,643 |
| Mar 31, 2026 | 373.72 | 403.46 | 365.38 | 394.15 | 393.97 | 6.32% | 964,382 |
| Mar 30, 2026 | 380.69 | 382.98 | 370.40 | 370.71 | 370.54 | -1.65% | 1,160,599 |
| Mar 27, 2026 | 385.75 | 392.53 | 375.92 | 376.92 | 376.74 | -3.75% | 727,330 |
| Mar 26, 2026 | 398.51 | 400.79 | 384.33 | 391.62 | 391.44 | -3.69% | 1,009,659 |
| Mar 25, 2026 | 400.57 | 408.95 | 394.19 | 406.64 | 406.45 | 1.79% | 892,923 |
| Mar 24, 2026 | 382.42 | 403.01 | 371.54 | 399.47 | 399.28 | 7.04% | 999,369 |
| Mar 23, 2026 | 378.78 | 390.00 | 370.38 | 373.19 | 373.02 | 2.98% | 763,472 |
| Mar 20, 2026 | 382.20 | 382.20 | 360.33 | 362.40 | 362.23 | -4.17% | 1,093,382 |
| Mar 19, 2026 | 376.92 | 383.50 | 365.60 | 378.16 | 377.98 | -2.40% | 558,438 |
| Mar 18, 2026 | 384.78 | 395.42 | 382.76 | 387.47 | 387.29 | 1.58% | 515,867 |
| Mar 17, 2026 | 375.88 | 382.55 | 373.46 | 381.46 | 381.28 | 1.98% | 421,843 |
| Mar 16, 2026 | 369.10 | 380.96 | 366.25 | 374.07 | 373.90 | 3.54% | 370,707 |
| Mar 13, 2026 | 383.44 | 383.44 | 351.20 | 361.28 | 361.11 | -4.22% | 1,213,603 |
| Mar 12, 2026 | 401.14 | 402.07 | 377.08 | 377.21 | 377.03 | -7.58% | 1,219,340 |
| Mar 11, 2026 | 396.02 | 408.78 | 390.00 | 408.14 | 407.95 | 1.51% | 383,674 |
| Mar 10, 2026 | 395.00 | 408.40 | 395.00 | 402.05 | 401.86 | 1.58% | 515,542 |
| Mar 9, 2026 | 385.84 | 396.48 | 375.50 | 395.80 | 395.62 | 2.24% | 711,106 |
| Mar 6, 2026 | 385.64 | 387.35 | 376.40 | 387.11 | 386.93 | -2.00% | 645,603 |
| Mar 5, 2026 | 405.93 | 408.91 | 383.71 | 395.00 | 394.82 | -4.16% | 790,727 |
| Mar 4, 2026 | 406.48 | 412.31 | 397.93 | 412.13 | 411.94 | 2.76% | 479,158 |
| Mar 3, 2026 | 404.38 | 406.86 | 384.96 | 401.08 | 400.89 | -1.82% | 558,947 |
| Mar 2, 2026 | 399.53 | 410.10 | 393.20 | 408.50 | 408.31 | 2.62% | 548,002 |
| Feb 27, 2026 | 393.17 | 398.69 | 388.04 | 398.07 | 397.88 | 0.14% | 564,430 |
| Feb 26, 2026 | 396.76 | 403.81 | 384.09 | 397.53 | 397.34 | 0.49% | 720,031 |
| Feb 25, 2026 | 393.69 | 399.20 | 385.49 | 395.61 | 395.43 | 0.80% | 491,531 |
| Feb 24, 2026 | 381.06 | 393.49 | 378.53 | 392.47 | 392.29 | 1.93% | 573,396 |
| Feb 23, 2026 | 385.87 | 388.44 | 380.30 | 385.04 | 384.86 | -1.20% | 475,423 |
| Feb 20, 2026 | 381.40 | 397.72 | 381.40 | 389.73 | 389.55 | 1.50% | 1,053,099 |
| Feb 19, 2026 | 376.27 | 386.44 | 374.24 | 383.98 | 383.80 | 3.15% | 793,579 |
| Feb 18, 2026 | 375.00 | 382.04 | 370.59 | 372.25 | 372.08 | -0.70% | 487,519 |
| Feb 17, 2026 | 369.75 | 378.68 | 362.00 | 374.88 | 374.71 | -1.30% | 760,741 |
| Feb 13, 2026 | 366.14 | 380.02 | 366.14 | 379.80 | 379.62 | 3.21% | 751,447 |
| Feb 12, 2026 | 380.00 | 390.70 | 367.66 | 367.98 | 367.81 | -0.47% | 774,492 |
| Feb 11, 2026 | 364.96 | 371.65 | 358.00 | 369.70 | 369.53 | 2.69% | 672,237 |
| Feb 10, 2026 | 365.18 | 365.98 | 356.83 | 360.00 | 359.83 | -1.37% | 566,626 |
| Feb 9, 2026 | 369.99 | 373.88 | 363.20 | 365.00 | 364.83 | -0.03% | 948,265 |
| Feb 6, 2026 | 356.00 | 370.59 | 354.05 | 365.11 | 364.94 | 4.72% | 1,294,267 |
| Feb 5, 2026 | 330.48 | 351.00 | 327.95 | 348.65 | 348.49 | 4.33% | 1,129,264 |
| Feb 4, 2026 | 338.08 | 338.84 | 320.64 | 334.19 | 334.03 | -1.40% | 852,552 |
| Feb 3, 2026 | 319.14 | 345.75 | 319.14 | 338.92 | 338.76 | 8.86% | 1,888,621 |
| Feb 2, 2026 | 313.23 | 322.55 | 305.62 | 311.33 | 311.18 | -2.05% | 1,129,538 |
| Jan 30, 2026 | 318.19 | 327.00 | 310.19 | 317.83 | 317.68 | 2.40% | 1,029,145 |
| Jan 29, 2026 | 316.17 | 330.79 | 284.16 | 310.39 | 310.25 | -6.40% | 2,238,104 |
| Jan 28, 2026 | 350.05 | 350.05 | 330.66 | 331.61 | 331.46 | -4.98% | 1,275,673 |
| Jan 27, 2026 | 347.21 | 355.00 | 344.47 | 348.99 | 348.83 | 0.16% | 1,350,179 |
| Jan 26, 2026 | 338.58 | 348.93 | 336.01 | 348.43 | 348.07 | 3.77% | 857,478 |
| Jan 23, 2026 | 332.69 | 337.14 | 329.84 | 335.77 | 335.42 | 0.30% | 743,045 |
| Jan 22, 2026 | 340.02 | 343.78 | 331.73 | 334.76 | 334.41 | -0.58% | 382,409 |
| Jan 21, 2026 | 333.98 | 337.70 | 329.06 | 336.71 | 336.36 | 1.31% | 640,924 |
| Jan 20, 2026 | 330.00 | 339.02 | 327.84 | 332.35 | 332.00 | -0.92% | 572,991 |
| Jan 16, 2026 | 339.64 | 340.00 | 331.35 | 335.44 | 335.09 | -1.37% | 560,028 |
| Jan 15, 2026 | 326.20 | 347.63 | 325.97 | 340.11 | 339.76 | 5.30% | 924,277 |
| Jan 14, 2026 | 320.09 | 323.17 | 313.22 | 323.00 | 322.66 | 0.89% | 1,158,494 |
| Jan 13, 2026 | 324.39 | 325.02 | 318.55 | 320.14 | 319.81 | -0.83% | 500,056 |
| Jan 12, 2026 | 328.93 | 331.74 | 322.03 | 322.83 | 322.49 | -1.77% | 638,153 |
| Jan 9, 2026 | 325.51 | 337.72 | 325.25 | 328.65 | 328.31 | 2.30% | 732,618 |
| Jan 8, 2026 | 345.00 | 348.99 | 308.24 | 321.26 | 320.93 | -5.59% | 1,280,898 |
| Jan 7, 2026 | 339.11 | 343.78 | 335.50 | 340.28 | 339.93 | 1.37% | 613,819 |
| Jan 6, 2026 | 340.90 | 344.11 | 329.17 | 335.67 | 335.32 | -1.43% | 612,332 |
| Jan 5, 2026 | 340.00 | 344.99 | 333.28 | 340.54 | 340.19 | 0.65% | 1,335,373 |
| Jan 2, 2026 | 316.59 | 339.74 | 315.00 | 338.34 | 337.99 | 7.46% | 962,212 |
| Dec 31, 2025 | 319.64 | 321.42 | 314.59 | 314.84 | 314.51 | -1.18% | 584,405 |
| Dec 30, 2025 | 327.39 | 327.39 | 318.44 | 318.60 | 318.27 | -2.09% | 482,993 |
| Dec 29, 2025 | 332.23 | 332.85 | 323.55 | 325.40 | 325.06 | -2.68% | 1,020,488 |
| Dec 26, 2025 | 333.90 | 335.51 | 331.00 | 334.35 | 334.00 | -0.02% | 258,278 |
| Dec 24, 2025 | 335.29 | 336.00 | 331.96 | 334.42 | 334.07 | 0.31% | 196,449 |
| Dec 23, 2025 | 331.04 | 335.69 | 330.22 | 333.40 | 333.05 | 0.29% | 660,952 |
| Dec 22, 2025 | 337.07 | 341.28 | 326.96 | 332.43 | 332.08 | 1.61% | 1,154,007 |
| Dec 19, 2025 | 323.59 | 329.90 | 319.72 | 327.15 | 326.81 | 1.75% | 1,332,239 |
| Dec 18, 2025 | 321.15 | 328.74 | 319.90 | 321.53 | 321.20 | 1.61% | 781,395 |
| Dec 17, 2025 | 322.15 | 327.00 | 315.01 | 316.45 | 316.12 | -1.57% | 1,373,254 |
| Dec 16, 2025 | 321.18 | 326.27 | 317.37 | 321.49 | 321.16 | -0.66% | 991,515 |
| Dec 15, 2025 | 325.49 | 330.76 | 319.41 | 323.62 | 323.28 | 0.62% | 2,016,167 |
| Dec 12, 2025 | 322.44 | 329.67 | 316.54 | 321.63 | 321.30 | -0.10% | 1,497,094 |
| Dec 11, 2025 | 303.00 | 323.57 | 296.00 | 321.95 | 321.61 | 5.70% | 1,593,150 |
| Dec 10, 2025 | 304.40 | 307.68 | 298.61 | 304.60 | 304.28 | 1.37% | 1,223,248 |
| Dec 9, 2025 | 307.46 | 311.07 | 300.24 | 300.48 | 300.17 | -2.52% | 538,329 |
| Dec 8, 2025 | 306.87 | 308.66 | 297.24 | 308.26 | 307.94 | 0.37% | 1,256,577 |
| Dec 5, 2025 | 320.42 | 320.42 | 303.24 | 307.12 | 306.80 | -2.42% | 978,646 |
| Dec 4, 2025 | 309.07 | 320.66 | 308.12 | 314.74 | 314.41 | 1.38% | 561,718 |
| Dec 3, 2025 | 313.08 | 314.98 | 306.53 | 310.45 | 310.13 | -0.42% | 695,019 |