Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
260.44
+4.17 (1.63%)
Oct 8, 2025, 3:22 PM EDT - Market open
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 258.00 | 266.28 | 256.30 | 264.93 | - | 3.38% | 269,931 |
| Oct 7, 2025 | 253.65 | 256.71 | 247.21 | 256.27 | 256.27 | 1.69% | 736,950 |
| Oct 6, 2025 | 248.49 | 254.02 | 247.06 | 252.01 | 252.01 | 1.81% | 779,534 |
| Oct 3, 2025 | 249.11 | 249.11 | 243.64 | 247.52 | 247.52 | 0.23% | 898,918 |
| Oct 2, 2025 | 251.89 | 252.83 | 243.56 | 246.95 | 246.95 | -1.80% | 625,327 |
| Oct 1, 2025 | 244.00 | 251.96 | 243.35 | 251.48 | 251.48 | 2.42% | 689,362 |
| Sep 30, 2025 | 241.56 | 246.72 | 241.56 | 245.54 | 245.54 | 1.76% | 952,080 |
| Sep 29, 2025 | 251.72 | 255.00 | 236.81 | 241.29 | 241.29 | -3.81% | 933,741 |
| Sep 26, 2025 | 235.25 | 252.10 | 234.35 | 250.85 | 250.85 | 7.94% | 1,010,112 |
| Sep 25, 2025 | 230.77 | 235.63 | 228.00 | 232.40 | 232.40 | -0.42% | 878,279 |
| Sep 24, 2025 | 240.79 | 240.80 | 233.03 | 233.39 | 233.39 | -2.34% | 845,259 |
| Sep 23, 2025 | 241.96 | 242.29 | 233.37 | 238.99 | 238.99 | -1.54% | 1,141,227 |
| Sep 22, 2025 | 239.75 | 242.80 | 238.02 | 242.74 | 242.74 | 1.21% | 1,090,932 |
| Sep 19, 2025 | 247.10 | 247.13 | 237.93 | 239.83 | 239.83 | -2.80% | 3,772,444 |
| Sep 18, 2025 | 244.00 | 246.89 | 240.61 | 246.74 | 246.74 | 1.19% | 643,676 |
| Sep 17, 2025 | 241.50 | 251.48 | 239.46 | 243.84 | 243.84 | 1.10% | 887,928 |
| Sep 16, 2025 | 242.11 | 244.20 | 239.34 | 241.19 | 241.19 | -0.09% | 517,714 |
| Sep 15, 2025 | 241.05 | 244.22 | 240.10 | 241.40 | 241.40 | 0.56% | 636,671 |
| Sep 12, 2025 | 242.84 | 244.46 | 239.65 | 240.05 | 240.05 | -1.29% | 809,201 |
| Sep 11, 2025 | 247.37 | 248.67 | 241.65 | 243.18 | 243.18 | -1.59% | 940,694 |
| Sep 10, 2025 | 247.07 | 249.33 | 244.93 | 247.10 | 247.10 | 0.96% | 561,680 |
| Sep 9, 2025 | 251.11 | 252.44 | 243.38 | 244.74 | 244.74 | -2.83% | 681,198 |
| Sep 8, 2025 | 248.00 | 255.99 | 248.00 | 251.88 | 251.88 | 1.80% | 904,817 |
| Sep 5, 2025 | 242.13 | 247.73 | 239.81 | 247.43 | 247.43 | 2.98% | 1,240,521 |
| Sep 4, 2025 | 235.79 | 243.43 | 233.98 | 240.26 | 240.26 | 1.93% | 1,048,167 |
| Sep 3, 2025 | 240.80 | 241.19 | 231.31 | 235.72 | 235.72 | -1.71% | 894,334 |
| Sep 2, 2025 | 236.80 | 241.03 | 234.67 | 239.82 | 239.82 | -0.44% | 748,834 |
| Aug 29, 2025 | 242.30 | 242.91 | 238.33 | 240.88 | 240.88 | -0.69% | 632,305 |
| Aug 28, 2025 | 239.78 | 242.78 | 238.36 | 242.56 | 242.56 | 1.71% | 567,998 |
| Aug 27, 2025 | 241.36 | 244.16 | 238.44 | 238.48 | 238.48 | -1.42% | 681,478 |
| Aug 26, 2025 | 241.67 | 245.59 | 240.71 | 241.91 | 241.91 | 0.12% | 1,456,861 |
| Aug 25, 2025 | 244.00 | 244.69 | 240.92 | 241.63 | 241.43 | -0.93% | 690,422 |
| Aug 22, 2025 | 241.59 | 246.82 | 240.51 | 243.89 | 243.69 | 1.06% | 1,015,930 |
| Aug 21, 2025 | 239.08 | 243.51 | 239.08 | 241.33 | 241.13 | 0.52% | 558,636 |
| Aug 20, 2025 | 240.28 | 241.30 | 235.78 | 240.09 | 239.89 | -0.63% | 695,616 |
| Aug 19, 2025 | 245.36 | 247.56 | 238.72 | 241.62 | 241.42 | -2.00% | 859,324 |
| Aug 18, 2025 | 243.40 | 246.64 | 243.06 | 246.56 | 246.36 | 1.40% | 626,688 |
| Aug 15, 2025 | 246.47 | 246.73 | 239.59 | 243.16 | 242.96 | -1.34% | 837,374 |
| Aug 14, 2025 | 249.34 | 250.20 | 245.91 | 246.47 | 246.27 | -1.48% | 514,923 |
| Aug 13, 2025 | 258.27 | 258.95 | 247.90 | 250.18 | 249.97 | -2.77% | 997,176 |
| Aug 12, 2025 | 251.19 | 257.44 | 250.21 | 257.31 | 257.10 | 3.61% | 726,876 |
| Aug 11, 2025 | 248.70 | 251.00 | 244.60 | 248.35 | 248.15 | -0.16% | 990,919 |
| Aug 8, 2025 | 256.34 | 259.00 | 248.23 | 248.74 | 248.54 | -2.30% | 1,173,105 |
| Aug 7, 2025 | 255.01 | 256.22 | 248.64 | 254.59 | 254.38 | 0.30% | 535,195 |
| Aug 6, 2025 | 256.48 | 258.00 | 252.11 | 253.84 | 253.63 | -1.59% | 578,119 |
| Aug 5, 2025 | 256.45 | 258.75 | 249.07 | 257.93 | 257.72 | 1.94% | 1,105,915 |
| Aug 4, 2025 | 261.18 | 263.00 | 250.67 | 253.01 | 252.80 | -1.85% | 739,329 |
| Aug 1, 2025 | 243.06 | 260.44 | 238.49 | 257.78 | 257.57 | 3.36% | 1,944,946 |
| Jul 31, 2025 | 285.19 | 285.58 | 248.04 | 249.39 | 249.18 | -12.07% | 2,676,101 |
| Jul 30, 2025 | 275.35 | 284.80 | 275.35 | 283.63 | 283.40 | 3.04% | 1,037,340 |