Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
391.51
-12.81 (-3.17%)
At close: Apr 2, 2026, 4:00 PM EDT
393.00
+1.49 (0.38%)
After-hours: Apr 2, 2026, 7:58 PM EDT
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 391.32 | 407.03 | 386.40 | 391.51 | 391.51 | -3.17% | 491,893 |
| Apr 1, 2026 | 401.66 | 421.12 | 401.66 | 404.32 | 404.32 | 2.58% | 1,074,004 |
| Mar 31, 2026 | 373.72 | 403.46 | 365.38 | 394.15 | 394.15 | 6.32% | 964,289 |
| Mar 30, 2026 | 380.69 | 382.98 | 370.40 | 370.71 | 370.71 | -1.65% | 1,160,198 |
| Mar 27, 2026 | 385.75 | 392.53 | 375.92 | 376.92 | 376.92 | -3.75% | 723,531 |
| Mar 26, 2026 | 398.51 | 400.79 | 384.33 | 391.62 | 391.62 | -3.69% | 1,009,533 |
| Mar 25, 2026 | 400.57 | 408.95 | 394.19 | 406.64 | 406.64 | 1.79% | 892,812 |
| Mar 24, 2026 | 382.42 | 403.01 | 371.54 | 399.47 | 399.47 | 7.04% | 998,935 |
| Mar 23, 2026 | 378.78 | 390.00 | 370.38 | 373.19 | 373.19 | 2.98% | 763,138 |
| Mar 20, 2026 | 382.20 | 382.20 | 360.33 | 362.40 | 362.40 | -4.17% | 1,013,282 |
| Mar 19, 2026 | 376.92 | 383.50 | 365.60 | 378.16 | 378.16 | -2.40% | 555,933 |
| Mar 18, 2026 | 384.78 | 395.42 | 382.76 | 387.47 | 387.47 | 1.58% | 515,684 |
| Mar 17, 2026 | 375.88 | 382.55 | 373.46 | 381.46 | 381.46 | 1.98% | 421,565 |
| Mar 16, 2026 | 369.10 | 380.96 | 366.25 | 374.07 | 374.07 | 3.54% | 370,654 |
| Mar 13, 2026 | 383.44 | 383.44 | 351.20 | 361.28 | 361.28 | -4.22% | 1,213,543 |
| Mar 12, 2026 | 401.14 | 402.07 | 377.08 | 377.21 | 377.21 | -7.58% | 1,219,025 |
| Mar 11, 2026 | 396.02 | 408.78 | 390.00 | 408.14 | 408.14 | 1.51% | 383,159 |
| Mar 10, 2026 | 395.00 | 408.40 | 395.00 | 402.05 | 402.05 | 1.58% | 515,473 |
| Mar 9, 2026 | 385.84 | 396.48 | 375.50 | 395.80 | 395.80 | 2.24% | 710,783 |
| Mar 6, 2026 | 385.64 | 387.35 | 376.40 | 387.11 | 387.11 | -2.00% | 645,313 |
| Mar 5, 2026 | 405.93 | 408.91 | 383.71 | 395.00 | 395.00 | -4.16% | 790,440 |
| Mar 4, 2026 | 406.48 | 412.31 | 397.93 | 412.13 | 412.13 | 2.76% | 477,075 |
| Mar 3, 2026 | 404.38 | 406.86 | 384.96 | 401.08 | 401.08 | -1.82% | 558,862 |
| Mar 2, 2026 | 399.53 | 410.10 | 393.20 | 408.50 | 408.50 | 2.62% | 545,787 |
| Feb 27, 2026 | 393.17 | 398.69 | 388.04 | 398.07 | 398.07 | 0.14% | 564,430 |
| Feb 26, 2026 | 396.76 | 403.81 | 384.09 | 397.53 | 397.53 | 0.49% | 720,031 |
| Feb 25, 2026 | 393.69 | 399.20 | 385.49 | 395.61 | 395.61 | 0.80% | 491,531 |
| Feb 24, 2026 | 381.06 | 393.49 | 378.53 | 392.47 | 392.47 | 1.93% | 573,396 |
| Feb 23, 2026 | 385.87 | 388.44 | 380.30 | 385.04 | 385.04 | -1.20% | 475,423 |
| Feb 20, 2026 | 381.40 | 397.72 | 381.40 | 389.73 | 389.73 | 1.50% | 1,053,099 |
| Feb 19, 2026 | 376.27 | 386.44 | 374.24 | 383.98 | 383.98 | 3.15% | 793,579 |
| Feb 18, 2026 | 375.00 | 382.04 | 370.59 | 372.25 | 372.25 | -0.70% | 487,519 |
| Feb 17, 2026 | 369.75 | 378.68 | 362.00 | 374.88 | 374.88 | -1.30% | 760,741 |
| Feb 13, 2026 | 366.14 | 380.02 | 366.14 | 379.80 | 379.80 | 3.21% | 751,447 |
| Feb 12, 2026 | 380.00 | 390.70 | 367.66 | 367.98 | 367.98 | -0.47% | 774,492 |
| Feb 11, 2026 | 364.96 | 371.65 | 358.00 | 369.70 | 369.70 | 2.69% | 672,237 |
| Feb 10, 2026 | 365.18 | 365.98 | 356.83 | 360.00 | 360.00 | -1.37% | 566,626 |
| Feb 9, 2026 | 369.99 | 373.88 | 363.20 | 365.00 | 365.00 | -0.03% | 948,265 |
| Feb 6, 2026 | 356.00 | 370.59 | 354.05 | 365.11 | 365.11 | 4.72% | 1,294,267 |
| Feb 5, 2026 | 330.48 | 351.00 | 327.95 | 348.65 | 348.65 | 4.33% | 1,129,264 |
| Feb 4, 2026 | 338.08 | 338.84 | 320.64 | 334.19 | 334.19 | -1.40% | 852,552 |
| Feb 3, 2026 | 319.14 | 345.75 | 319.14 | 338.92 | 338.92 | 8.86% | 1,888,621 |
| Feb 2, 2026 | 313.23 | 322.55 | 305.62 | 311.33 | 311.33 | -2.05% | 1,129,538 |
| Jan 30, 2026 | 318.19 | 327.00 | 310.19 | 317.83 | 317.83 | 2.40% | 1,029,145 |
| Jan 29, 2026 | 316.17 | 330.79 | 284.16 | 310.39 | 310.39 | -6.40% | 2,238,104 |
| Jan 28, 2026 | 350.05 | 350.05 | 330.66 | 331.61 | 331.61 | -4.98% | 1,275,673 |
| Jan 27, 2026 | 347.21 | 355.00 | 344.47 | 348.99 | 348.99 | 0.16% | 1,350,179 |
| Jan 26, 2026 | 338.58 | 348.93 | 336.01 | 348.43 | 348.23 | 3.77% | 857,478 |
| 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 |