Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
388.47
+4.78 (1.25%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Carpenter Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 388.19 | 392.28 | 380.56 | 388.47 | 388.47 | 1.25% | 824,461 |
| Oct 1, 2026 | 386.13 | 390.18 | 381.04 | 383.69 | 383.69 | -1.32% | 781,893 |
| Sep 30, 2026 | 387.51 | 391.97 | 380.13 | 388.82 | 388.82 | -0.75% | 895,920 |
| Sep 29, 2026 | 385.88 | 395.88 | 385.02 | 391.74 | 391.74 | 1.67% | 671,094 |
| Sep 28, 2026 | 390.99 | 392.33 | 382.11 | 385.30 | 385.30 | -2.91% | 637,750 |
| Sep 25, 2026 | 399.28 | 399.82 | 388.60 | 396.84 | 396.84 | -1.00% | 682,590 |
| Sep 24, 2026 | 391.21 | 402.53 | 386.51 | 400.85 | 400.85 | 1.47% | 652,349 |
| Sep 23, 2026 | 397.00 | 400.19 | 392.19 | 395.03 | 395.03 | -1.25% | 925,606 |
| Sep 22, 2026 | 401.13 | 404.00 | 395.33 | 400.02 | 400.02 | -0.71% | 594,308 |
| Sep 21, 2026 | 409.72 | 410.21 | 400.15 | 402.90 | 402.90 | -1.28% | 689,461 |
| Sep 18, 2026 | 409.28 | 411.74 | 399.08 | 408.12 | 408.12 | 0.35% | 1,409,954 |
| Sep 17, 2026 | 421.88 | 422.07 | 395.00 | 406.71 | 406.71 | -1.24% | 974,098 |
| Sep 16, 2026 | 420.27 | 423.89 | 409.15 | 411.80 | 411.80 | -0.85% | 768,278 |
| Sep 15, 2026 | 426.05 | 428.20 | 405.83 | 415.32 | 415.32 | -1.20% | 947,620 |
| Sep 14, 2026 | 431.33 | 431.33 | 418.27 | 420.38 | 420.38 | -5.15% | 683,688 |
| Sep 11, 2026 | 455.30 | 457.43 | 441.88 | 443.19 | 443.19 | -1.13% | 403,145 |
| Sep 10, 2026 | 450.41 | 458.38 | 446.45 | 448.25 | 448.25 | -2.22% | 331,127 |
| Sep 9, 2026 | 455.93 | 462.78 | 450.41 | 458.45 | 458.45 | -0.02% | 404,849 |
| Sep 8, 2026 | 470.17 | 470.40 | 456.07 | 458.56 | 458.56 | -3.53% | 625,470 |
| Sep 4, 2026 | 464.25 | 480.37 | 463.74 | 475.33 | 475.33 | 1.68% | 436,099 |
| Sep 3, 2026 | 461.42 | 476.39 | 458.13 | 467.48 | 467.48 | 1.41% | 490,544 |
| Sep 2, 2026 | 474.23 | 474.96 | 456.87 | 460.97 | 460.97 | -2.56% | 977,144 |
| Sep 1, 2026 | 473.02 | 476.36 | 466.06 | 473.06 | 473.06 | -0.71% | 642,744 |
| Aug 31, 2026 | 477.43 | 481.17 | 465.02 | 476.42 | 476.42 | - | 3,689,363 |
| Aug 28, 2026 | 489.74 | 490.16 | 476.04 | 476.43 | 476.43 | -2.88% | 393,371 |
| Aug 27, 2026 | 486.14 | 495.99 | 482.67 | 490.58 | 490.58 | 1.42% | 552,214 |
| Aug 26, 2026 | 490.49 | 493.41 | 476.31 | 483.70 | 483.70 | -0.49% | 476,429 |
| Aug 25, 2026 | 490.27 | 490.29 | 479.43 | 486.09 | 486.09 | 1.93% | 747,794 |
| Aug 24, 2026 | 489.42 | 489.61 | 471.07 | 477.10 | 476.90 | -3.10% | 761,735 |
| Aug 21, 2026 | 493.18 | 495.51 | 484.00 | 492.38 | 492.17 | 0.67% | 615,767 |
| Aug 20, 2026 | 504.60 | 508.55 | 483.23 | 489.08 | 488.87 | -4.09% | 834,718 |
| Aug 19, 2026 | 534.01 | 534.01 | 505.42 | 509.96 | 509.75 | -4.14% | 505,969 |
| Aug 18, 2026 | 531.46 | 537.16 | 520.25 | 531.96 | 531.74 | -1.92% | 480,075 |
| Aug 17, 2026 | 546.78 | 546.93 | 536.07 | 542.38 | 542.15 | -0.41% | 427,445 |
| Aug 14, 2026 | 527.54 | 545.06 | 526.81 | 544.59 | 544.36 | 1.68% | 391,172 |
| Aug 13, 2026 | 531.77 | 545.00 | 520.62 | 535.57 | 535.35 | 1.31% | 580,756 |
| Aug 12, 2026 | 550.00 | 551.64 | 528.44 | 528.64 | 528.42 | -1.66% | 570,806 |
| Aug 11, 2026 | 564.96 | 568.93 | 537.06 | 537.57 | 537.34 | -4.00% | 551,778 |
| Aug 10, 2026 | 574.44 | 575.30 | 559.67 | 559.98 | 559.75 | -1.87% | 467,433 |
| Aug 7, 2026 | 565.51 | 574.22 | 542.38 | 570.66 | 570.42 | 2.41% | 588,127 |
| Aug 6, 2026 | 576.56 | 590.97 | 555.14 | 557.24 | 557.01 | -2.31% | 715,908 |
| Aug 5, 2026 | 574.88 | 588.37 | 570.16 | 570.39 | 570.15 | 0.05% | 525,803 |
| Aug 4, 2026 | 557.34 | 577.02 | 547.99 | 570.13 | 569.89 | 4.90% | 715,588 |
| Aug 3, 2026 | 520.00 | 544.35 | 504.52 | 543.49 | 543.26 | 4.59% | 648,830 |
| Jul 31, 2026 | 514.35 | 524.98 | 511.67 | 519.66 | 519.44 | 3.17% | 724,307 |
| Jul 30, 2026 | 492.21 | 514.98 | 472.29 | 503.71 | 503.50 | -5.07% | 1,840,788 |
| Jul 29, 2026 | 553.70 | 557.70 | 520.89 | 530.62 | 530.40 | -5.32% | 945,732 |
| Jul 28, 2026 | 570.00 | 571.93 | 549.23 | 560.43 | 560.20 | -3.42% | 1,354,299 |
| Jul 27, 2026 | 606.31 | 611.09 | 568.74 | 580.25 | 580.01 | -3.88% | 776,281 |
| Jul 24, 2026 | 603.00 | 612.78 | 597.80 | 603.69 | 603.44 | 0.36% | 296,247 |