Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
309.95
-8.58 (-2.69%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 322.82 | 326.07 | 308.29 | 309.95 | 309.95 | -2.69% | 1,460,752 |
| 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 | 241.58 | 1.49% | 579,636 |
| Oct 17, 2025 | 235.39 | 239.17 | 233.78 | 238.23 | 238.04 | 0.05% | 596,899 |
| Oct 16, 2025 | 243.03 | 243.44 | 235.46 | 238.12 | 237.93 | -1.68% | 471,831 |
| Oct 15, 2025 | 244.71 | 247.92 | 240.75 | 242.18 | 241.99 | - | 528,878 |
| Oct 14, 2025 | 238.20 | 244.50 | 235.51 | 242.17 | 241.98 | 0.07% | 469,301 |
| Oct 13, 2025 | 243.43 | 247.42 | 240.64 | 241.99 | 241.80 | 0.37% | 812,956 |
| Oct 10, 2025 | 251.77 | 254.08 | 240.33 | 241.10 | 240.91 | -3.87% | 516,578 |
| Oct 9, 2025 | 260.91 | 262.11 | 250.04 | 250.80 | 250.60 | -3.51% | 952,667 |
| Oct 8, 2025 | 258.00 | 266.28 | 256.30 | 259.93 | 259.72 | 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 | 251.81 | 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 | 251.28 | 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 | 241.10 | -3.81% | 933,741 |
| Sep 26, 2025 | 235.25 | 252.10 | 234.35 | 250.85 | 250.65 | 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 | 238.80 | -1.54% | 1,141,227 |
| Sep 22, 2025 | 239.75 | 242.80 | 238.02 | 242.74 | 242.55 | 1.21% | 1,090,932 |
| Sep 19, 2025 | 247.10 | 247.13 | 237.93 | 239.83 | 239.64 | -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 | 241.00 | -0.09% | 517,714 |
| Sep 15, 2025 | 241.05 | 244.22 | 240.10 | 241.40 | 241.21 | 0.56% | 636,671 |
| Sep 12, 2025 | 242.84 | 244.46 | 239.65 | 240.05 | 239.86 | -1.29% | 809,201 |
| Sep 11, 2025 | 247.37 | 248.67 | 241.65 | 243.18 | 242.99 | -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 | 251.68 | 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 | 240.07 | 1.93% | 1,048,167 |
| Sep 3, 2025 | 240.80 | 241.19 | 231.31 | 235.72 | 235.53 | -1.71% | 894,334 |
| Sep 2, 2025 | 236.80 | 241.03 | 234.67 | 239.82 | 239.63 | -0.44% | 748,834 |
| Aug 29, 2025 | 242.30 | 242.91 | 238.33 | 240.88 | 240.69 | -0.69% | 632,305 |
| Aug 28, 2025 | 239.78 | 242.78 | 238.36 | 242.56 | 242.37 | 1.71% | 567,998 |
| Aug 27, 2025 | 241.36 | 244.16 | 238.44 | 238.48 | 238.29 | -1.42% | 681,478 |
| Aug 26, 2025 | 241.67 | 245.59 | 240.71 | 241.91 | 241.72 | 0.12% | 1,456,861 |
| Aug 25, 2025 | 244.00 | 244.69 | 240.92 | 241.63 | 241.24 | -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 | 240.94 | 0.52% | 558,636 |
| Aug 20, 2025 | 240.28 | 241.30 | 235.78 | 240.09 | 239.70 | -0.63% | 695,616 |
| Aug 19, 2025 | 245.36 | 247.56 | 238.72 | 241.62 | 241.23 | -2.00% | 859,324 |