Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
477.10
-15.28 (-3.10%)
At close: Aug 24, 2026, 4:00 PM EDT
472.20
-4.90 (-1.03%)
After-hours: Aug 24, 2026, 6:10 PM EDT
Carpenter Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 589.56 | 607.26 | 588.01 | 601.54 | 601.29 | 2.36% | 705,691 |
| Jul 22, 2026 | 594.97 | 597.00 | 580.16 | 587.66 | 587.41 | -0.23% | 383,066 |
| Jul 21, 2026 | 566.74 | 589.30 | 557.98 | 588.99 | 588.74 | 6.10% | 620,408 |
| Jul 20, 2026 | 565.29 | 576.07 | 552.20 | 555.13 | 554.90 | -0.47% | 618,646 |
| Jul 17, 2026 | 545.90 | 560.05 | 532.58 | 557.77 | 557.54 | 0.61% | 757,342 |
| Jul 16, 2026 | 567.64 | 577.58 | 550.50 | 554.40 | 554.17 | -3.93% | 572,929 |
| Jul 15, 2026 | 573.36 | 580.81 | 564.14 | 577.10 | 576.86 | 0.04% | 611,665 |
| Jul 14, 2026 | 577.68 | 583.39 | 567.63 | 576.87 | 576.63 | 1.77% | 532,377 |
| Jul 13, 2026 | 573.43 | 578.02 | 564.09 | 566.85 | 566.61 | -2.03% | 487,434 |
| Jul 10, 2026 | 593.29 | 594.29 | 565.01 | 578.61 | 578.37 | -2.09% | 515,393 |
| Jul 9, 2026 | 598.15 | 601.92 | 588.36 | 590.94 | 590.69 | 0.56% | 333,369 |
| Jul 8, 2026 | 580.29 | 591.63 | 579.18 | 587.63 | 587.38 | -0.46% | 556,538 |
| Jul 7, 2026 | 609.10 | 615.38 | 576.16 | 590.35 | 590.10 | -4.67% | 745,287 |
| Jul 6, 2026 | 604.60 | 625.99 | 599.34 | 619.25 | 618.99 | 3.69% | 798,833 |
| Jul 2, 2026 | 616.12 | 618.76 | 582.33 | 597.24 | 596.99 | -2.12% | 668,441 |
| Jul 1, 2026 | 616.24 | 617.59 | 600.00 | 610.16 | 609.90 | -1.08% | 600,406 |
| Jun 30, 2026 | 610.74 | 624.50 | 603.89 | 616.84 | 616.58 | 1.62% | 854,802 |
| Jun 29, 2026 | 581.29 | 608.52 | 580.35 | 607.03 | 606.78 | 2.58% | 844,432 |
| Jun 26, 2026 | 591.58 | 594.66 | 572.22 | 591.78 | 591.53 | -1.24% | 3,133,208 |
| Jun 25, 2026 | 588.45 | 605.11 | 583.30 | 599.24 | 598.99 | 3.15% | 875,683 |
| Jun 24, 2026 | 582.13 | 590.72 | 574.07 | 580.95 | 580.71 | 0.49% | 1,004,274 |
| Jun 23, 2026 | 570.00 | 594.36 | 564.79 | 578.12 | 577.88 | -1.64% | 1,164,984 |
| Jun 22, 2026 | 590.20 | 597.52 | 581.82 | 587.77 | 587.52 | 0.22% | 1,350,977 |
| Jun 18, 2026 | 586.01 | 593.18 | 574.68 | 586.47 | 586.22 | 1.91% | 1,130,215 |
| Jun 17, 2026 | 561.59 | 585.50 | 561.53 | 575.47 | 575.23 | 2.47% | 772,188 |
| Jun 16, 2026 | 563.60 | 570.00 | 556.11 | 561.59 | 561.35 | -0.36% | 947,051 |
| Jun 15, 2026 | 569.10 | 573.80 | 553.81 | 563.60 | 563.36 | 0.38% | 694,684 |
| Jun 12, 2026 | 573.42 | 574.52 | 558.08 | 561.49 | 561.25 | -0.17% | 779,586 |