Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
372.25
-2.63 (-0.70%)
At close: Feb 18, 2026, 4:00 PM EST
376.55
+4.30 (1.16%)
After-hours: Feb 18, 2026, 7:56 PM EST
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 375.00 | 382.04 | 370.59 | 372.25 | 372.25 | -0.70% | 478,376 |
| Feb 17, 2026 | 369.75 | 378.68 | 362.00 | 374.88 | 374.88 | -1.30% | 760,519 |
| Feb 13, 2026 | 366.14 | 380.02 | 366.14 | 379.80 | 379.80 | 3.21% | 728,039 |
| Feb 12, 2026 | 380.00 | 390.70 | 367.66 | 367.98 | 367.98 | -0.47% | 773,828 |
| Feb 11, 2026 | 364.96 | 371.65 | 358.00 | 369.70 | 369.70 | 2.69% | 658,716 |
| Feb 10, 2026 | 365.18 | 365.98 | 356.83 | 360.00 | 360.00 | -1.37% | 543,586 |
| Feb 9, 2026 | 369.99 | 373.88 | 363.20 | 365.00 | 365.00 | -0.03% | 947,356 |
| Feb 6, 2026 | 356.00 | 370.59 | 354.05 | 365.11 | 365.11 | 4.72% | 1,290,713 |
| Feb 5, 2026 | 330.48 | 351.00 | 327.95 | 348.65 | 348.65 | 4.33% | 1,022,491 |
| Feb 4, 2026 | 338.08 | 338.84 | 320.64 | 334.19 | 334.19 | -1.40% | 811,965 |
| Feb 3, 2026 | 319.14 | 345.75 | 319.14 | 338.92 | 338.92 | 8.86% | 1,830,122 |
| Feb 2, 2026 | 313.23 | 322.55 | 305.62 | 311.33 | 311.33 | -2.05% | 1,128,814 |
| Jan 30, 2026 | 318.19 | 327.00 | 310.19 | 317.83 | 317.83 | 2.40% | 996,472 |
| Jan 29, 2026 | 316.17 | 330.79 | 284.16 | 310.39 | 310.39 | -6.40% | 2,208,794 |
| Jan 28, 2026 | 350.05 | 350.05 | 330.66 | 331.61 | 331.61 | -4.98% | 1,253,745 |
| Jan 27, 2026 | 347.21 | 355.00 | 344.47 | 348.99 | 348.99 | 0.16% | 1,349,826 |
| Jan 26, 2026 | 338.58 | 348.93 | 336.01 | 348.43 | 348.23 | 3.77% | 857,357 |
| 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 |