5 DAY PERFORMANCE
-31.75%
1 MONTH PERFORMANCE
-14.60%
3 MONTH PERFORMANCE
+4.68%
6 MONTH PERFORMANCE
+18.01%
YEAR-TO-DATE PERFORMANCE
+25.32%
1 YEAR PERFORMANCE
+43.05%
Carpenter Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $591.58 | $591.78 (0.03%) | $594.66 | $572.22 | 3.13 M | $29.59 B |
| 06/25/2026 | $588.45 | $599.24 (1.83%) | $605.11 | $583.30 | 875.68 K | $29.96 B |
| 06/24/2026 | $582.13 | $580.95 (-0.2%) | $590.72 | $574.07 | 1.00 M | $29.05 B |
| 06/23/2026 | $570.00 | $578.12 (1.42%) | $594.36 | $564.79 | 1.17 M | $28.91 B |
| 06/22/2026 | $590.20 | $587.77 (-0.41%) | $597.52 | $581.82 | 1.35 M | $29.39 B |
| 06/18/2026 | $586.01 | $586.47 (0.08%) | $593.18 | $574.68 | 1.13 M | $29.32 B |
| 06/17/2026 | $561.59 | $575.47 (2.47%) | $585.50 | $561.53 | 772.19 K | $28.77 B |
| 06/16/2026 | $563.60 | $561.59 (-0.36%) | $570.00 | $556.11 | 947.05 K | $28.08 B |
| 06/15/2026 | $569.10 | $563.60 (-0.97%) | $573.80 | $553.81 | 694.68 K | $28.18 B |
| 06/12/2026 | $573.42 | $561.49 (-2.08%) | $574.52 | $558.08 | 779.59 K | $28.07 B |
| 06/11/2026 | $532.80 | $562.45 (5.56%) | $563.86 | $529.83 | 756.92 K | $28.12 B |
| 06/10/2026 | $523.91 | $523.05 (-0.16%) | $537.41 | $515.17 | 795.90 K | $26.15 B |
| 06/09/2026 | $505.00 | $523.77 (3.72%) | $525.00 | $499.00 | 1.06 M | $26.19 B |
| 06/08/2026 | $487.57 | $499.09 (2.36%) | $501.79 | $483.87 | 525.61 K | $24.95 B |
| 06/05/2026 | $486.29 | $483.60 (-0.55%) | $500.16 | $480.70 | 614.87 K | $24.18 B |
| 06/04/2026 | $481.42 | $492.62 (2.33%) | $495.52 | $477.83 | 602.01 K | $24.63 B |
| 06/03/2026 | $483.33 | $487.05 (0.77%) | $491.64 | $480.00 | 649.87 K | $24.35 B |
| 06/02/2026 | $486.35 | $487.25 (0.19%) | $495.58 | $482.35 | 429.37 K | $24.36 B |
| 06/01/2026 | $461.67 | $486.93 (5.47%) | $490.22 | $460.83 | 814.27 K | $24.35 B |
| 05/29/2026 | $461.44 | $468.98 (1.63%) | $473.60 | $457.42 | 658.38 K | $23.45 B |
| 05/28/2026 | $461.57 | $462.01 (0.1%) | $467.50 | $452.75 | 534.56 K | $23.10 B |
| 05/27/2026 | $453.24 | $460.91 (1.69%) | $462.50 | $444.19 | 570.77 K | $23.05 B |
| 05/26/2026 | $444.34 | $453.69 (2.1%) | $461.39 | $440.00 | 742.19 K | $22.68 B |
| 05/22/2026 | $442.86 | $434.12 (-1.97%) | $442.86 | $431.13 | 545.51 K | $21.71 B |
| 05/21/2026 | $420.88 | $438.32 (4.14%) | $440.25 | $416.89 | 679.97 K | $21.92 B |
| 05/20/2026 | $413.02 | $422.01 (2.18%) | $422.33 | $409.88 | 502.40 K | $21.10 B |
| 05/19/2026 | $400.47 | $406.37 (1.47%) | $407.66 | $390.00 | 638.64 K | $20.32 B |
| 05/18/2026 | $414.46 | $404.26 (-2.46%) | $419.98 | $402.25 | 429.03 K | $20.21 B |
| 05/15/2026 | $420.99 | $408.93 (-2.86%) | $423.94 | $408.05 | 522.69 K | $20.45 B |
| 05/14/2026 | $436.55 | $429.58 (-1.6%) | $440.53 | $426.86 | 346.67 K | $21.48 B |
| 05/13/2026 | $427.80 | $436.34 (2%) | $438.20 | $419.39 | 447.83 K | $21.82 B |
| 05/12/2026 | $428.64 | $424.66 (-0.93%) | $432.73 | $413.77 | 575.11 K | $21.23 B |
| 05/11/2026 | $424.77 | $429.06 (1.01%) | $435.00 | $417.66 | 870.51 K | $21.45 B |
| 05/08/2026 | $450.99 | $427.85 (-5.13%) | $452.79 | $426.29 | 704.71 K | $21.39 B |
| 05/07/2026 | $465.22 | $445.14 (-4.32%) | $475.69 | $444.73 | 564.82 K | $22.26 B |
| 05/06/2026 | $453.53 | $458.16 (1.02%) | $461.99 | $445.24 | 684.55 K | $22.91 B |
| 05/05/2026 | $433.88 | $444.99 (2.56%) | $444.99 | $431.07 | 496.24 K | $22.25 B |
| 05/04/2026 | $426.89 | $427.63 (0.17%) | $430.02 | $418.42 | 493.32 K | $21.38 B |
| 05/01/2026 | $430.67 | $429.41 (-0.29%) | $431.87 | $416.04 | 596.42 K | $21.47 B |
| 04/30/2026 | $411.99 | $428.20 (3.93%) | $430.87 | $411.99 | 832.11 K | $21.41 B |
| 04/29/2026 | $433.62 | $406.53 (-6.25%) | $442.48 | $394.28 | 1.61 M | $20.33 B |
| 04/28/2026 | $425.90 | $428.14 (0.53%) | $431.02 | $418.12 | 752.55 K | $21.41 B |
| 04/27/2026 | $426.97 | $428.44 (0.34%) | $431.19 | $417.76 | 666.55 K | $21.42 B |
| 04/24/2026 | $430.00 | $427.48 (-0.59%) | $434.65 | $419.00 | 413.21 K | $21.37 B |
| 04/23/2026 | $429.48 | $426.66 (-0.66%) | $435.88 | $415.21 | 678.23 K | $21.33 B |
| 04/22/2026 | $450.63 | $423.91 (-5.93%) | $450.63 | $416.09 | 1.14 M | $21.20 B |
| 04/21/2026 | $459.18 | $438.88 (-4.42%) | $459.18 | $435.25 | 642.91 K | $21.94 B |
| 04/20/2026 | $443.66 | $452.21 (1.93%) | $452.99 | $441.36 | 429.27 K | $22.61 B |
| 04/17/2026 | $432.84 | $445.69 (2.97%) | $447.30 | $432.84 | 678.50 K | $22.28 B |
| 04/16/2026 | $433.31 | $426.16 (-1.65%) | $436.25 | $416.01 | 859.95 K | $21.31 B |
| 04/15/2026 | $439.09 | $428.67 (-2.37%) | $443.14 | $427.38 | 466.48 K | $21.43 B |
| 04/14/2026 | $447.13 | $438.80 (-1.86%) | $450.00 | $438.21 | 443.60 K | $21.94 B |
| 04/13/2026 | $436.52 | $443.67 (1.64%) | $445.30 | $434.55 | 536.00 K | $22.18 B |
| 04/10/2026 | $430.09 | $435.30 (1.21%) | $439.60 | $425.10 | 659.09 K | $21.77 B |
| 04/09/2026 | $430.08 | $431.21 (0.26%) | $442.88 | $427.71 | 660.58 K | $21.56 B |
| 04/08/2026 | $421.83 | $427.84 (1.42%) | $428.91 | $414.34 | 1.30 M | $21.39 B |
| 04/07/2026 | $389.03 | $394.00 (1.28%) | $397.27 | $385.00 | 476.30 K | $19.70 B |
| 04/06/2026 | $391.53 | $394.82 (0.84%) | $395.83 | $382.18 | 646.04 K | $19.74 B |
| 04/02/2026 | $391.32 | $391.51 (0.05%) | $407.03 | $386.40 | 501.03 K | $19.58 B |
| 04/01/2026 | $401.66 | $404.32 (0.66%) | $421.12 | $401.66 | 1.07 M | $20.22 B |
| 03/31/2026 | $373.72 | $394.15 (5.47%) | $403.46 | $365.38 | 964.40 K | $19.71 B |
| 03/30/2026 | $380.69 | $370.71 (-2.62%) | $382.98 | $370.40 | 1.16 M | $18.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
