5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-13.94%
3 MONTH PERFORMANCE
-33.23%
6 MONTH PERFORMANCE
-8.50%
YEAR-TO-DATE PERFORMANCE
+25.32%
1 YEAR PERFORMANCE
+57.32%
Carpenter Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $386.01 | $387.80 (0.46%) | $388.94 | $383.05 | 81.53 K | |
| 10/08/2026 | $384.84 | $387.10 (0.59%) | $391.02 | $379.94 | 688.10 K | $19.36 B |
| 10/07/2026 | $387.80 | $391.17 (0.87%) | $393.13 | $379.18 | 555.85 K | $19.56 B |
| 10/06/2026 | $396.18 | $395.71 (-0.12%) | $398.00 | $385.25 | 549.70 K | $19.79 B |
| 10/05/2026 | $387.57 | $392.20 (1.19%) | $396.40 | $382.51 | 927.75 K | $19.61 B |
| 10/02/2026 | $388.19 | $388.47 (0.07%) | $392.28 | $380.56 | 824.70 K | $19.42 B |
| 10/01/2026 | $386.13 | $383.69 (-0.63%) | $390.18 | $381.04 | 782.01 K | $19.18 B |
| 09/30/2026 | $387.51 | $388.82 (0.34%) | $391.97 | $380.13 | 902.83 K | $19.44 B |
| 09/29/2026 | $385.88 | $391.74 (1.52%) | $395.88 | $385.02 | 671.31 K | $19.59 B |
| 09/28/2026 | $390.99 | $385.30 (-1.46%) | $392.33 | $382.11 | 641.37 K | $19.27 B |
| 09/25/2026 | $399.28 | $396.84 (-0.61%) | $399.82 | $388.60 | 682.79 K | $19.84 B |
| 09/24/2026 | $391.21 | $400.85 (2.46%) | $402.53 | $386.51 | 656.01 K | $20.04 B |
| 09/23/2026 | $397.00 | $395.03 (-0.5%) | $400.19 | $392.19 | 951.45 K | $19.75 B |
| 09/22/2026 | $401.13 | $400.02 (-0.28%) | $404.00 | $395.33 | 599.59 K | $20.00 B |
| 09/21/2026 | $409.72 | $402.90 (-1.66%) | $410.21 | $400.15 | 694.82 K | $20.15 B |
| 09/18/2026 | $409.28 | $408.12 (-0.28%) | $411.74 | $399.08 | 1.43 M | $20.41 B |
| 09/17/2026 | $421.88 | $406.71 (-3.6%) | $422.07 | $395.00 | 974.34 K | $20.34 B |
| 09/16/2026 | $420.27 | $411.80 (-2.02%) | $423.89 | $409.15 | 768.30 K | $20.59 B |
| 09/15/2026 | $426.05 | $415.32 (-2.52%) | $428.20 | $405.83 | 951.81 K | $20.77 B |
| 09/14/2026 | $431.33 | $420.38 (-2.54%) | $431.33 | $418.27 | 683.82 K | $21.02 B |
| 09/11/2026 | $455.30 | $443.19 (-2.66%) | $457.43 | $441.88 | 403.24 K | $22.16 B |
| 09/10/2026 | $450.41 | $448.25 (-0.48%) | $458.38 | $446.45 | 331.25 K | $22.41 B |
| 09/09/2026 | $455.93 | $458.45 (0.55%) | $462.78 | $450.41 | 404.90 K | $22.92 B |
| 09/08/2026 | $470.17 | $458.56 (-2.47%) | $470.40 | $456.07 | 638.90 K | $22.93 B |
| 09/04/2026 | $464.25 | $475.33 (2.39%) | $480.37 | $463.74 | 445.13 K | $23.77 B |
| 09/03/2026 | $461.42 | $467.48 (1.31%) | $476.39 | $458.13 | 490.60 K | $23.37 B |
| 09/02/2026 | $474.23 | $460.97 (-2.8%) | $474.96 | $456.87 | 1.09 M | $23.05 B |
| 09/01/2026 | $473.02 | $473.06 (0.01%) | $476.36 | $466.06 | 648.19 K | $23.65 B |
| 08/31/2026 | $477.43 | $476.42 (-0.21%) | $481.17 | $465.02 | 4.02 M | $23.82 B |
| 08/28/2026 | $489.74 | $476.43 (-2.72%) | $490.16 | $476.04 | 393.46 K | $23.82 B |
| 08/27/2026 | $486.14 | $490.58 (0.91%) | $495.99 | $482.67 | 555.13 K | $24.53 B |
| 08/26/2026 | $490.49 | $483.70 (-1.38%) | $493.41 | $476.31 | 480.00 K | $24.19 B |
| 08/25/2026 | $490.27 | $486.09 (-0.85%) | $490.29 | $479.43 | 757.20 K | $24.30 B |
| 08/24/2026 | $489.42 | $477.10 (-2.52%) | $489.61 | $471.07 | 761.86 K | $23.86 B |
| 08/21/2026 | $493.18 | $492.38 (-0.16%) | $495.51 | $484.00 | 615.77 K | $24.62 B |
| 08/20/2026 | $504.60 | $489.08 (-3.08%) | $508.55 | $483.23 | 834.72 K | $24.45 B |
| 08/19/2026 | $534.01 | $509.96 (-4.5%) | $534.01 | $505.42 | 505.97 K | $25.50 B |
| 08/18/2026 | $531.46 | $531.96 (0.09%) | $537.16 | $520.25 | 480.10 K | $26.60 B |
| 08/17/2026 | $546.78 | $542.38 (-0.8%) | $546.93 | $536.07 | 427.45 K | $27.12 B |
| 08/14/2026 | $527.54 | $544.59 (3.23%) | $545.06 | $526.81 | 391.17 K | $27.23 B |
| 08/13/2026 | $531.77 | $535.57 (0.71%) | $545.00 | $520.62 | 580.76 K | $26.78 B |
| 08/12/2026 | $550.00 | $528.64 (-3.88%) | $551.64 | $528.44 | 570.81 K | $26.43 B |
| 08/11/2026 | $564.96 | $537.57 (-4.85%) | $568.93 | $537.06 | 551.80 K | $26.88 B |
| 08/10/2026 | $574.44 | $559.98 (-2.52%) | $575.29 | $559.67 | 467.43 K | $28.00 B |
| 08/07/2026 | $565.51 | $570.66 (0.91%) | $574.22 | $542.38 | 588.13 K | $28.53 B |
| 08/06/2026 | $576.56 | $557.24 (-3.35%) | $590.97 | $555.14 | 715.91 K | $27.86 B |
| 08/05/2026 | $574.88 | $570.39 (-0.78%) | $588.37 | $570.16 | 525.80 K | $28.52 B |
| 08/04/2026 | $557.34 | $570.13 (2.29%) | $577.02 | $547.99 | 715.59 K | $28.51 B |
| 08/03/2026 | $520.00 | $543.49 (4.52%) | $544.35 | $504.52 | 648.83 K | $27.17 B |
| 07/31/2026 | $514.35 | $519.66 (1.03%) | $524.98 | $511.67 | 724.31 K | $25.98 B |
| 07/30/2026 | $492.21 | $503.71 (2.34%) | $514.98 | $472.29 | 1.84 M | $25.19 B |
| 07/29/2026 | $553.70 | $530.62 (-4.17%) | $557.70 | $520.89 | 945.73 K | $26.53 B |
| 07/28/2026 | $570.00 | $560.43 (-1.68%) | $571.93 | $549.23 | 1.35 M | $27.97 B |
| 07/27/2026 | $606.31 | $580.25 (-4.3%) | $611.09 | $568.74 | 776.28 K | $28.95 B |
| 07/24/2026 | $603.00 | $603.69 (0.11%) | $612.78 | $597.80 | 296.25 K | $30.18 B |
| 07/23/2026 | $589.56 | $601.54 (2.03%) | $607.26 | $588.01 | 705.69 K | $30.08 B |
| 07/22/2026 | $594.97 | $587.66 (-1.23%) | $597.00 | $580.16 | 383.07 K | $29.38 B |
| 07/21/2026 | $566.74 | $588.99 (3.93%) | $589.30 | $557.98 | 620.41 K | $29.45 B |
| 07/20/2026 | $565.29 | $555.13 (-1.8%) | $576.07 | $552.20 | 618.65 K | $27.76 B |
| 07/17/2026 | $545.90 | $557.77 (2.17%) | $560.05 | $532.58 | 757.34 K | $27.89 B |
| 07/16/2026 | $567.64 | $554.40 (-2.33%) | $577.58 | $550.50 | 572.93 K | $27.72 B |
| 07/15/2026 | $573.36 | $577.10 (0.65%) | $580.81 | $564.14 | 611.67 K | $28.86 B |
| 07/14/2026 | $577.68 | $576.87 (-0.14%) | $583.39 | $567.63 | 532.38 K | $28.84 B |
| 07/13/2026 | $573.43 | $566.85 (-1.15%) | $578.02 | $564.09 | 487.43 K | $28.34 B |
| 07/10/2026 | $593.29 | $578.61 (-2.47%) | $594.29 | $565.01 | 515.39 K | $28.93 B |
| 07/09/2026 | $598.15 | $590.94 (-1.21%) | $601.92 | $588.36 | 333.40 K | $29.55 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.
