5 DAY PERFORMANCE
-14.37%
1 MONTH PERFORMANCE
+8.81%
3 MONTH PERFORMANCE
+8.66%
6 MONTH PERFORMANCE
+41.25%
YEAR-TO-DATE PERFORMANCE
+7.59%
1 YEAR PERFORMANCE
+63.59%
Carpenter Technology Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $399.53 | $408.50 (2.25%) | $410.10 | $393.20 | 545.80 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 |
| 02/12/2026 | $380.00 | $367.98 (-3.16%) | $390.70 | $367.66 | 774.49 K | $18.44 B |
| 02/11/2026 | $364.96 | $369.70 (1.3%) | $371.65 | $358.00 | 672.24 K | $18.52 B |
| 02/10/2026 | $365.18 | $360.00 (-1.42%) | $365.98 | $356.83 | 566.63 K | $18.04 B |
| 02/09/2026 | $369.99 | $365.00 (-1.35%) | $373.88 | $363.20 | 948.27 K | $18.29 B |
| 02/06/2026 | $356.00 | $365.11 (2.56%) | $370.59 | $354.05 | 1.29 M | $18.29 B |
| 02/05/2026 | $330.48 | $348.65 (5.5%) | $351.00 | $327.95 | 1.13 M | $17.47 B |
| 02/04/2026 | $338.08 | $334.19 (-1.15%) | $338.84 | $320.64 | 852.60 K | $16.74 B |
| 02/03/2026 | $319.14 | $338.92 (6.2%) | $345.75 | $319.14 | 1.89 M | $16.98 B |
| 02/02/2026 | $313.23 | $311.33 (-0.61%) | $322.55 | $305.62 | 1.13 M | $15.60 B |
| 01/30/2026 | $318.19 | $317.83 (-0.11%) | $327.00 | $310.19 | 1.03 M | $15.92 B |
| 01/29/2026 | $316.17 | $310.39 (-1.83%) | $330.79 | $284.15 | 2.24 M | $15.55 B |
| 01/28/2026 | $350.05 | $331.61 (-5.27%) | $350.05 | $330.66 | 1.28 M | $16.61 B |
| 01/27/2026 | $347.21 | $348.99 (0.51%) | $355.00 | $344.47 | 1.35 M | $17.48 B |
| 01/26/2026 | $338.58 | $348.43 (2.91%) | $348.93 | $336.01 | 857.50 K | $17.46 B |
| 01/23/2026 | $332.69 | $335.77 (0.93%) | $337.14 | $329.84 | 743.05 K | $16.82 B |
| 01/22/2026 | $340.02 | $334.76 (-1.55%) | $343.78 | $331.73 | 382.41 K | $16.77 B |
| 01/21/2026 | $333.98 | $336.71 (0.82%) | $337.70 | $329.06 | 640.92 K | $16.87 B |
| 01/20/2026 | $330.00 | $332.35 (0.71%) | $339.02 | $327.84 | 572.99 K | $16.65 B |
| 01/16/2026 | $339.64 | $335.44 (-1.24%) | $340.00 | $331.35 | 560.03 K | $16.81 B |
| 01/15/2026 | $326.20 | $340.11 (4.26%) | $347.63 | $325.97 | 924.28 K | $17.04 B |
| 01/14/2026 | $320.09 | $323.00 (0.91%) | $323.17 | $313.22 | 1.16 M | $16.18 B |
| 01/13/2026 | $324.39 | $320.14 (-1.31%) | $325.02 | $318.55 | 500.06 K | $16.04 B |
| 01/12/2026 | $328.93 | $322.83 (-1.85%) | $331.74 | $322.03 | 638.15 K | $16.17 B |
| 01/09/2026 | $325.51 | $328.65 (0.96%) | $337.72 | $325.25 | 732.62 K | $16.47 B |
| 01/08/2026 | $345.00 | $321.26 (-6.88%) | $348.99 | $308.24 | 1.28 M | $16.10 B |
| 01/07/2026 | $339.11 | $340.28 (0.35%) | $343.78 | $335.50 | 613.82 K | $17.05 B |
| 01/06/2026 | $340.90 | $335.67 (-1.53%) | $344.11 | $329.17 | 612.33 K | $16.82 B |
| 01/05/2026 | $340.00 | $340.54 (0.16%) | $344.99 | $333.28 | 1.34 M | $17.06 B |
| 01/02/2026 | $316.59 | $338.34 (6.87%) | $339.74 | $315.00 | 962.21 K | $16.95 B |
| 12/31/2025 | $319.64 | $314.84 (-1.5%) | $321.42 | $314.59 | 584.41 K | $15.77 B |
| 12/30/2025 | $327.39 | $318.60 (-2.68%) | $327.39 | $318.44 | 483.00 K | $15.96 B |
| 12/29/2025 | $332.23 | $325.40 (-2.06%) | $332.85 | $323.55 | 1.02 M | $16.30 B |
| 12/26/2025 | $333.90 | $334.35 (0.13%) | $335.51 | $331.00 | 258.30 K | $16.75 B |
| 12/24/2025 | $335.29 | $334.42 (-0.26%) | $336.00 | $331.96 | 196.45 K | $16.75 B |
| 12/23/2025 | $331.04 | $333.40 (0.71%) | $335.69 | $330.22 | 660.95 K | $16.70 B |
| 12/22/2025 | $337.07 | $332.43 (-1.38%) | $341.28 | $326.96 | 1.15 M | $16.65 B |
| 12/19/2025 | $323.59 | $327.15 (1.1%) | $329.90 | $319.72 | 1.33 M | $16.39 B |
| 12/18/2025 | $321.15 | $321.53 (0.12%) | $328.74 | $319.90 | 781.40 K | $16.11 B |
| 12/17/2025 | $322.15 | $316.45 (-1.77%) | $327.00 | $315.01 | 1.37 M | $15.85 B |
| 12/16/2025 | $321.18 | $321.49 (0.1%) | $326.27 | $317.37 | 991.52 K | $16.11 B |
| 12/15/2025 | $325.49 | $323.62 (-0.57%) | $330.76 | $319.41 | 2.02 M | $16.21 B |
| 12/12/2025 | $322.44 | $321.63 (-0.25%) | $329.67 | $316.54 | 1.50 M | $16.11 B |
| 12/11/2025 | $303.00 | $321.95 (6.25%) | $323.57 | $296.00 | 1.59 M | $16.13 B |
| 12/10/2025 | $304.40 | $304.60 (0.07%) | $307.68 | $298.61 | 1.22 M | $15.26 B |
| 12/09/2025 | $307.46 | $300.48 (-2.27%) | $311.07 | $300.24 | 538.33 K | $15.05 B |
| 12/08/2025 | $306.87 | $308.26 (0.45%) | $308.66 | $297.24 | 1.26 M | $15.44 B |
| 12/05/2025 | $320.42 | $307.12 (-4.15%) | $320.42 | $303.24 | 978.65 K | $15.39 B |
| 12/04/2025 | $309.07 | $314.74 (1.83%) | $320.66 | $308.12 | 561.72 K | $15.77 B |
| 12/03/2025 | $313.08 | $310.45 (-0.84%) | $314.98 | $306.53 | 695.02 K | $15.55 B |
| 12/02/2025 | $319.00 | $311.75 (-2.27%) | $322.55 | $307.21 | 873.43 K | $15.62 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.
