5 DAY PERFORMANCE
-22.63%
1 MONTH PERFORMANCE
-34.64%
3 MONTH PERFORMANCE
-9.11%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
+25.32%
1 YEAR PERFORMANCE
+61.77%
Carpenter Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $580.29 | $587.63 (1.26%) | $591.63 | $579.18 | 556.54 K | $29.38 B |
| 07/07/2026 | $609.10 | $590.35 (-3.08%) | $615.38 | $576.16 | 745.29 K | $29.52 B |
| 07/06/2026 | $604.60 | $619.25 (2.42%) | $625.99 | $599.34 | 798.83 K | $30.96 B |
| 07/02/2026 | $616.12 | $597.24 (-3.06%) | $618.76 | $582.33 | 668.44 K | $29.86 B |
| 07/01/2026 | $616.24 | $610.16 (-0.99%) | $617.59 | $600.00 | 600.41 K | $30.51 B |
| 06/30/2026 | $610.74 | $616.84 (1%) | $624.50 | $603.89 | 854.80 K | $30.84 B |
| 06/29/2026 | $581.29 | $607.03 (4.43%) | $608.52 | $580.35 | 844.43 K | $30.35 B |
| 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 |
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.
