Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
591.78
-7.46 (-1.24%)
At close: Jun 26, 2026, 4:00 PM EDT
566.01
-25.77 (-4.36%)
After-hours: Jun 26, 2026, 7:54 PM EDT
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 591.58 | 594.66 | 572.22 | 591.78 | 591.78 | -1.24% | 2,925,341 |
| Jun 25, 2026 | 588.45 | 605.11 | 583.30 | 599.24 | 599.24 | 3.15% | 832,257 |
| Jun 24, 2026 | 582.13 | 590.72 | 574.07 | 580.95 | 580.95 | 0.49% | 897,128 |
| Jun 23, 2026 | 570.00 | 594.36 | 564.79 | 578.12 | 578.12 | -1.64% | 1,164,660 |
| Jun 22, 2026 | 590.20 | 597.52 | 581.82 | 587.77 | 587.77 | 0.22% | 1,349,877 |
| Jun 18, 2026 | 586.01 | 593.18 | 574.68 | 586.47 | 586.47 | 1.91% | 1,114,276 |
| Jun 17, 2026 | 561.59 | 585.50 | 561.53 | 575.47 | 575.47 | 2.47% | 772,016 |
| Jun 16, 2026 | 563.60 | 570.00 | 556.11 | 561.59 | 561.59 | -0.36% | 946,369 |
| Jun 15, 2026 | 569.10 | 573.80 | 553.81 | 563.60 | 563.60 | 0.38% | 693,965 |
| Jun 12, 2026 | 573.42 | 574.52 | 558.08 | 561.49 | 561.49 | -0.17% | 779,388 |
| Jun 11, 2026 | 532.80 | 563.86 | 529.83 | 562.45 | 562.45 | 7.53% | 745,165 |
| Jun 10, 2026 | 523.91 | 537.41 | 515.17 | 523.05 | 523.05 | -0.14% | 795,229 |
| Jun 9, 2026 | 505.00 | 525.00 | 499.00 | 523.77 | 523.77 | 4.94% | 1,060,830 |
| Jun 8, 2026 | 487.57 | 501.79 | 483.87 | 499.09 | 499.09 | 3.20% | 521,293 |
| Jun 5, 2026 | 486.29 | 500.16 | 480.70 | 483.60 | 483.60 | -1.83% | 608,888 |
| Jun 4, 2026 | 481.42 | 495.52 | 477.83 | 492.62 | 492.62 | 1.14% | 601,949 |
| Jun 3, 2026 | 483.33 | 491.64 | 480.00 | 487.05 | 487.05 | -0.04% | 622,858 |
| Jun 2, 2026 | 486.35 | 495.58 | 482.35 | 487.25 | 487.25 | 0.07% | 426,665 |
| Jun 1, 2026 | 461.67 | 490.22 | 460.83 | 486.93 | 486.93 | 3.83% | 799,343 |
| May 29, 2026 | 461.44 | 473.60 | 457.42 | 468.98 | 468.98 | 1.51% | 656,852 |
| May 28, 2026 | 461.57 | 467.50 | 452.76 | 462.01 | 462.01 | 0.24% | 534,157 |
| May 27, 2026 | 453.24 | 462.50 | 444.19 | 460.91 | 460.91 | 1.59% | 570,541 |
| May 26, 2026 | 444.34 | 461.39 | 440.00 | 453.69 | 453.69 | 4.51% | 741,852 |
| May 22, 2026 | 442.86 | 442.86 | 431.13 | 434.12 | 434.12 | -0.96% | 545,129 |
| May 21, 2026 | 420.88 | 440.25 | 416.89 | 438.32 | 438.32 | 3.86% | 679,090 |
| May 20, 2026 | 413.02 | 422.33 | 409.88 | 422.01 | 422.01 | 3.85% | 502,325 |
| May 19, 2026 | 400.47 | 407.66 | 390.00 | 406.37 | 406.37 | 0.52% | 638,524 |
| May 18, 2026 | 414.46 | 419.98 | 402.25 | 404.26 | 404.26 | -1.14% | 407,763 |
| May 15, 2026 | 420.99 | 423.94 | 408.05 | 408.93 | 408.93 | -4.81% | 522,688 |
| May 14, 2026 | 436.55 | 440.53 | 426.86 | 429.58 | 429.58 | -1.55% | 346,669 |
| May 13, 2026 | 427.80 | 438.20 | 419.39 | 436.34 | 436.34 | 2.75% | 447,832 |
| May 12, 2026 | 428.64 | 432.73 | 413.77 | 424.66 | 424.66 | -1.03% | 575,108 |
| May 11, 2026 | 424.77 | 435.00 | 417.66 | 429.06 | 429.06 | 0.28% | 870,507 |
| May 8, 2026 | 450.99 | 452.79 | 426.29 | 427.85 | 427.85 | -3.88% | 704,707 |
| May 7, 2026 | 465.22 | 475.69 | 444.73 | 445.14 | 445.14 | -2.84% | 564,818 |
| May 6, 2026 | 453.53 | 461.99 | 445.24 | 458.16 | 458.16 | 2.96% | 684,552 |
| May 5, 2026 | 433.88 | 444.99 | 431.07 | 444.99 | 444.99 | 4.06% | 496,236 |
| May 4, 2026 | 426.89 | 430.02 | 418.42 | 427.63 | 427.63 | -0.41% | 493,321 |
| May 1, 2026 | 430.67 | 431.87 | 416.04 | 429.41 | 429.41 | 0.28% | 596,420 |
| Apr 30, 2026 | 411.99 | 430.87 | 411.99 | 428.20 | 428.20 | 5.33% | 832,105 |
| Apr 29, 2026 | 433.62 | 442.48 | 394.28 | 406.53 | 406.53 | -5.05% | 1,606,727 |
| Apr 28, 2026 | 425.90 | 431.02 | 418.12 | 428.14 | 428.14 | -0.02% | 752,549 |
| Apr 27, 2026 | 426.97 | 431.19 | 417.76 | 428.44 | 428.24 | 0.22% | 666,545 |
| 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 |