5 DAY PERFORMANCE
-7.78%
1 MONTH PERFORMANCE
-11.07%
3 MONTH PERFORMANCE
+3.88%
6 MONTH PERFORMANCE
+21.51%
YEAR-TO-DATE PERFORMANCE
+25.32%
1 YEAR PERFORMANCE
+75.73%
Carpenter Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $427.80 | $436.34 (2%) | $438.06 | $419.39 | 440.79 K | $21.72 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 | $21.42 B |
| 04/23/2026 | $429.48 | $426.66 (-0.66%) | $435.88 | $415.21 | 678.23 K | $21.38 B |
| 04/22/2026 | $450.63 | $423.91 (-5.93%) | $450.63 | $416.09 | 1.14 M | $21.24 B |
| 04/21/2026 | $459.18 | $438.88 (-4.42%) | $459.18 | $435.25 | 642.91 K | $21.99 B |
| 04/20/2026 | $443.66 | $452.21 (1.93%) | $452.99 | $441.36 | 429.27 K | $22.66 B |
| 04/17/2026 | $432.84 | $445.69 (2.97%) | $447.30 | $432.84 | 678.50 K | $22.33 B |
| 04/16/2026 | $433.31 | $426.16 (-1.65%) | $436.25 | $416.01 | 859.95 K | $21.35 B |
| 04/15/2026 | $439.09 | $428.67 (-2.37%) | $443.14 | $427.38 | 466.48 K | $21.48 B |
| 04/14/2026 | $447.13 | $438.80 (-1.86%) | $450.00 | $438.21 | 443.60 K | $21.98 B |
| 04/13/2026 | $436.52 | $443.67 (1.64%) | $445.30 | $434.55 | 536.00 K | $22.23 B |
| 04/10/2026 | $430.09 | $435.30 (1.21%) | $439.60 | $425.10 | 659.09 K | $21.81 B |
| 04/09/2026 | $430.08 | $431.21 (0.26%) | $442.88 | $427.71 | 660.58 K | $21.60 B |
| 04/08/2026 | $421.83 | $427.84 (1.42%) | $428.91 | $414.34 | 1.30 M | $21.43 B |
| 04/07/2026 | $389.03 | $394.00 (1.28%) | $397.27 | $385.00 | 476.30 K | $19.74 B |
| 04/06/2026 | $391.53 | $394.82 (0.84%) | $395.83 | $382.18 | 646.04 K | $19.78 B |
| 04/02/2026 | $391.32 | $391.51 (0.05%) | $407.03 | $386.40 | 501.03 K | $19.61 B |
| 04/01/2026 | $401.66 | $404.32 (0.66%) | $421.12 | $401.66 | 1.07 M | $20.26 B |
| 03/31/2026 | $373.72 | $394.15 (5.47%) | $403.46 | $365.38 | 964.40 K | $19.75 B |
| 03/30/2026 | $380.69 | $370.71 (-2.62%) | $382.98 | $370.40 | 1.16 M | $18.57 B |
| 03/27/2026 | $385.75 | $376.92 (-2.29%) | $392.53 | $375.92 | 727.33 K | $18.88 B |
| 03/26/2026 | $398.51 | $391.51 (-1.76%) | $400.79 | $384.33 | 1.01 M | $19.61 B |
| 03/25/2026 | $400.57 | $406.64 (1.52%) | $408.95 | $394.19 | 892.92 K | $20.37 B |
| 03/24/2026 | $382.42 | $399.47 (4.46%) | $403.01 | $371.54 | 999.37 K | $20.01 B |
| 03/23/2026 | $378.78 | $373.19 (-1.48%) | $390.00 | $370.38 | 763.47 K | $18.70 B |
| 03/20/2026 | $382.20 | $362.40 (-5.18%) | $382.20 | $360.33 | 1.09 M | $18.16 B |
| 03/19/2026 | $376.92 | $378.16 (0.33%) | $383.50 | $365.60 | 558.44 K | $18.95 B |
| 03/18/2026 | $384.78 | $387.47 (0.7%) | $395.42 | $382.76 | 515.87 K | $19.41 B |
| 03/17/2026 | $375.88 | $381.46 (1.48%) | $382.55 | $373.46 | 421.84 K | $19.11 B |
| 03/16/2026 | $369.10 | $374.07 (1.35%) | $380.96 | $366.25 | 370.71 K | $18.74 B |
| 03/13/2026 | $383.44 | $361.28 (-5.78%) | $383.44 | $351.20 | 1.21 M | $18.10 B |
| 03/12/2026 | $401.14 | $377.21 (-5.97%) | $402.07 | $377.08 | 1.22 M | $18.90 B |
| 03/11/2026 | $396.02 | $408.14 (3.06%) | $408.78 | $390.00 | 383.67 K | $20.45 B |
| 03/10/2026 | $395.00 | $402.05 (1.78%) | $408.40 | $395.00 | 515.54 K | $20.14 B |
| 03/09/2026 | $385.84 | $395.80 (2.58%) | $396.48 | $375.50 | 711.11 K | $19.83 B |
| 03/06/2026 | $385.64 | $387.11 (0.38%) | $387.35 | $376.40 | 645.60 K | $19.39 B |
| 03/05/2026 | $405.93 | $395.00 (-2.69%) | $408.91 | $383.71 | 790.73 K | $19.79 B |
| 03/04/2026 | $406.48 | $412.13 (1.39%) | $412.31 | $397.93 | 479.16 K | $20.65 B |
| 03/03/2026 | $404.38 | $401.08 (-0.82%) | $406.86 | $384.96 | 558.95 K | $20.09 B |
| 03/02/2026 | $399.53 | $408.50 (2.25%) | $410.10 | $393.20 | 548.00 K | $20.47 B |
| 02/27/2026 | $393.17 | $398.07 (1.25%) | $398.69 | $388.04 | 564.43 K | $19.94 B |
| 02/26/2026 | $396.76 | $397.53 (0.19%) | $403.81 | $384.09 | 720.03 K | $19.92 B |
| 02/25/2026 | $393.69 | $395.61 (0.49%) | $399.20 | $385.49 | 491.53 K | $19.82 B |
| 02/24/2026 | $381.06 | $392.47 (2.99%) | $393.49 | $378.53 | 573.40 K | $19.66 B |
| 02/23/2026 | $385.87 | $385.04 (-0.22%) | $388.44 | $380.30 | 475.42 K | $19.29 B |
| 02/20/2026 | $381.40 | $389.73 (2.18%) | $397.72 | $381.40 | 1.05 M | $19.53 B |
| 02/19/2026 | $376.27 | $383.98 (2.05%) | $386.44 | $374.24 | 793.58 K | $19.24 B |
| 02/18/2026 | $375.00 | $372.25 (-0.73%) | $382.04 | $370.59 | 487.52 K | $18.65 B |
| 02/17/2026 | $369.75 | $374.88 (1.39%) | $378.68 | $362.00 | 760.74 K | $18.78 B |
| 02/13/2026 | $366.14 | $379.80 (3.73%) | $380.02 | $366.14 | 751.45 K | $19.03 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.
