Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
307.12
-7.62 (-2.42%)
At close: Dec 5, 2025, 4:00 PM EST
307.10
-0.02 (-0.01%)
After-hours: Dec 5, 2025, 7:59 PM EST
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 320.42 | 320.42 | 303.24 | 307.12 | 307.12 | -2.42% | 977,634 |
| Dec 4, 2025 | 309.07 | 320.66 | 308.12 | 314.74 | 314.74 | 1.38% | 561,675 |
| Dec 3, 2025 | 313.08 | 314.98 | 306.53 | 310.45 | 310.45 | -0.42% | 694,971 |
| Dec 2, 2025 | 319.00 | 322.55 | 307.21 | 311.75 | 311.75 | -1.52% | 831,713 |
| Dec 1, 2025 | 314.08 | 319.23 | 310.01 | 316.55 | 316.55 | -0.62% | 801,716 |
| Nov 28, 2025 | 323.90 | 323.90 | 317.60 | 318.54 | 318.54 | -0.13% | 147,317 |
| Nov 26, 2025 | 324.02 | 326.02 | 318.25 | 318.97 | 318.97 | -1.20% | 612,855 |
| Nov 25, 2025 | 315.85 | 323.08 | 311.67 | 322.84 | 322.84 | 2.33% | 938,485 |
| Nov 24, 2025 | 307.50 | 318.81 | 304.26 | 315.49 | 315.49 | 1.96% | 958,572 |
| Nov 21, 2025 | 305.74 | 309.64 | 295.00 | 309.42 | 309.42 | 1.32% | 854,261 |
| Nov 20, 2025 | 330.80 | 332.07 | 304.22 | 305.39 | 305.39 | -5.79% | 874,232 |
| Nov 19, 2025 | 323.07 | 330.00 | 321.85 | 324.15 | 324.15 | 0.51% | 582,450 |
| Nov 18, 2025 | 329.59 | 333.21 | 318.66 | 322.52 | 322.52 | -2.90% | 975,451 |
| Nov 17, 2025 | 330.58 | 337.59 | 329.81 | 332.15 | 332.15 | 0.50% | 1,162,151 |
| Nov 14, 2025 | 315.73 | 335.00 | 312.74 | 330.50 | 330.50 | 1.78% | 982,926 |
| Nov 13, 2025 | 340.00 | 342.11 | 320.09 | 324.71 | 324.71 | -2.20% | 907,538 |
| Nov 12, 2025 | 323.17 | 332.25 | 322.87 | 332.01 | 332.01 | 2.91% | 631,912 |
| Nov 11, 2025 | 326.29 | 327.00 | 319.13 | 322.62 | 322.62 | -1.45% | 479,215 |
| Nov 10, 2025 | 330.50 | 338.08 | 322.68 | 327.37 | 327.37 | -0.19% | 621,424 |
| Nov 7, 2025 | 312.20 | 328.13 | 307.16 | 328.00 | 328.00 | 3.87% | 771,969 |
| Nov 6, 2025 | 315.96 | 321.00 | 313.46 | 315.78 | 315.78 | 0.05% | 617,695 |
| Nov 5, 2025 | 304.92 | 317.24 | 303.05 | 315.63 | 315.63 | 2.99% | 613,104 |
| Nov 4, 2025 | 304.24 | 311.49 | 302.13 | 306.48 | 306.48 | -1.37% | 479,777 |
| Nov 3, 2025 | 318.26 | 318.26 | 307.43 | 310.73 | 310.73 | -1.64% | 518,428 |
| Oct 31, 2025 | 320.41 | 323.51 | 314.90 | 315.90 | 315.90 | -0.93% | 439,629 |
| Oct 30, 2025 | 322.09 | 330.50 | 317.45 | 318.87 | 318.87 | -1.43% | 857,685 |
| Oct 29, 2025 | 311.26 | 325.70 | 308.56 | 323.48 | 323.48 | 4.37% | 865,680 |
| Oct 28, 2025 | 322.82 | 326.07 | 308.29 | 309.95 | 309.95 | -2.69% | 1,461,657 |
| 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 | 241.57 | 1.49% | 579,636 |
| Oct 17, 2025 | 235.39 | 239.17 | 233.78 | 238.23 | 238.03 | 0.05% | 596,899 |
| Oct 16, 2025 | 243.03 | 243.44 | 235.46 | 238.12 | 237.92 | -1.68% | 471,831 |
| Oct 15, 2025 | 244.71 | 247.92 | 240.75 | 242.18 | 241.98 | - | 528,878 |
| Oct 14, 2025 | 238.20 | 244.50 | 235.51 | 242.17 | 241.97 | 0.07% | 469,301 |
| Oct 13, 2025 | 243.43 | 247.42 | 240.64 | 241.99 | 241.79 | 0.37% | 812,956 |
| Oct 10, 2025 | 251.77 | 254.08 | 240.33 | 241.10 | 240.90 | -3.87% | 516,578 |
| Oct 9, 2025 | 260.91 | 262.11 | 250.04 | 250.80 | 250.59 | -3.51% | 952,667 |
| Oct 8, 2025 | 258.00 | 266.28 | 256.30 | 259.93 | 259.71 | 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 | 251.80 | 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 | 251.27 | 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 | 241.09 | -3.81% | 933,741 |
| Sep 26, 2025 | 235.25 | 252.10 | 234.35 | 250.85 | 250.64 | 7.94% | 1,010,112 |