Get the Stockscreener App
315.90
0.93%
-2.97
Overview
News
Price History
Option Chain
Financials
Why CRS Down?
Discussions
Forecast
Stock Split
Dividend History
Carpenter Technology Corp Stock (CRS) Price History
The historical daily chart and data for Carpenter Technology Corp stock (CRS), adjusted for splits and dividends, show that the latest closing stock price as of October 31, 2025, is $315.90.
- Carpenter Technology Corp all-time high stock price is $330.50, occurred on October 30, 2025.
- The lowest Carpenter Technology Corp stock price recorded was $13.64 on March 23, 2020. Since then, Carpenter Technology Corp's stock price has risen over 2,216% to $315.90 now.
- The 52-week high stock price for CRS is $330.50, representing a 4.62% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for CRS is $138.61, indicating a -56.12% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Carpenter Technology Corp (CRS) stock in the beginning of 2024 was $30.23. The stock closed the year at $36.94, a gain of over 22.20% for the year.
The table below shows more information about CRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $323.5 | $314.9 | $8.61 | 439,576.0 | -0.93% |
| Oct 30, 2025 | $330.5 | $317.4 | $13.05 | 856,946.0 | -1.43% |
| Oct 29, 2025 | $325.7 | $308.6 | $17.14 | 826,343.0 | +4.37% |
| Oct 28, 2025 | $326.1 | $308.3 | $17.78 | 1,461,382.0 | -2.69% |
| Oct 27, 2025 | $322.1 | $311.9 | $10.27 | 1,241,497.0 | +1.37% |
| Oct 24, 2025 | $315.9 | $300.6 | $15.35 | 1,875,502.0 | +4.64% |
| Oct 23, 2025 | $307.7 | $262.2 | $45.47 | 3,928,510.0 | +22.66% |
| Oct 22, 2025 | $251.9 | $241.4 | $10.50 | 1,250,644.0 | -1.69% |
| Oct 21, 2025 | $249.6 | $240.5 | $9.14 | 1,042,791.0 | +2.99% |
| Oct 20, 2025 | $246.9 | $239.6 | $7.27 | 565,765.0 | +1.49% |
| Oct 17, 2025 | $239.2 | $233.8 | $5.39 | 454,519.0 | +0.05% |
| Oct 16, 2025 | $243.4 | $235.5 | $7.98 | 471,712.0 | -1.68% |
| Oct 15, 2025 | $247.9 | $240.8 | $7.17 | 514,905.0 | +0.00% |
| Oct 14, 2025 | $244.5 | $235.5 | $8.99 | 469,178.0 | +0.07% |
| Oct 13, 2025 | $247.4 | $240.6 | $6.78 | 627,881.0 | +0.37% |
| Oct 10, 2025 | $254.1 | $240.3 | $13.75 | 516,351.0 | -3.87% |
| Oct 09, 2025 | $262.1 | $250.0 | $12.07 | 952,529.0 | -3.51% |
| Oct 08, 2025 | $266.3 | $256.3 | $9.98 | 739,156.0 | +1.43% |
| Oct 07, 2025 | $256.7 | $247.2 | $9.50 | 736,669.0 | +1.69% |
| Oct 06, 2025 | $254.0 | $247.1 | $6.96 | 779,492.0 | +1.81% |
| Oct 03, 2025 | $249.1 | $243.6 | $5.47 | 692,444.0 | +0.23% |
| Oct 02, 2025 | $252.8 | $243.6 | $9.28 | 621,563.0 | -1.80% |
Carpenter Technology Corp Stock (CRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carpenter Technology Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carpenter Technology Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carpenter Technology Corp Stock (CRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $330.5 | $233.8 | $96.72 | 22,176,461.0 | +28.66% |
| Sep, 2025 | $256.0 | $228.0 | $27.99 | 20,989,501.0 | +1.93% |
| Aug, 2025 | $263.0 | $235.8 | $27.22 | 17,502,983.0 | -3.41% |
| Jul, 2025 | $290.8 | $248.0 | $42.80 | 19,303,602.0 | -9.77% |
| Jun, 2025 | $279.5 | $233.0 | $46.50 | 24,489,135.0 | +17.61% |
| May, 2025 | $238.9 | $198.4 | $40.49 | 18,016,994.0 | +20.14% |
| Apr, 2025 | $204.5 | $138.6 | $65.85 | 20,865,399.0 | +7.96% |
| Mar, 2025 | $213.7 | $165.1 | $48.52 | 16,181,516.0 | -12.50% |
| Feb, 2025 | $212.7 | $178.6 | $34.14 | 15,763,121.0 | +7.26% |
| Jan, 2025 | $213.7 | $170.9 | $42.76 | 14,589,990.0 | +13.76% |
Carpenter Technology Corp Stock (CRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $196.7 | $163.0 | $33.74 | 17,475,446.0 | -13.77% |
| Nov, 2024 | $198.2 | $149.2 | $48.99 | 11,798,649.0 | +29.79% |
| Oct, 2024 | $166.7 | $144.8 | $21.91 | 12,670,271.0 | -6.32% |
| Sep, 2024 | $166.5 | $129.6 | $36.94 | 10,724,117.0 | +10.23% |
| Aug, 2024 | $148.9 | $119.7 | $29.25 | 9,939,057.0 | -0.75% |
| Jul, 2024 | $148.5 | $103.4 | $45.12 | 16,420,895.0 | +33.12% |
| Jun, 2024 | $112.0 | $95.17 | $16.83 | 14,137,898.0 | -1.16% |
| May, 2024 | $112.8 | $90.26 | $22.49 | 14,023,577.0 | +29.37% |
| Apr, 2024 | $86.79 | $70.19 | $16.60 | 13,140,938.0 | +19.99% |
| Mar, 2024 | $71.65 | $62.99 | $8.66 | 7,773,181.0 | +10.47% |
| Feb, 2024 | $67.50 | $58.87 | $8.63 | 8,604,333.0 | +4.97% |
| Jan, 2024 | $71.00 | $59.88 | $11.12 | 11,529,033.0 | -13.01% |
Carpenter Technology Corp Stock (CRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.97 | $63.61 | $10.36 | 11,820,984.0 | -0.01% |
| Nov, 2023 | $74.06 | $62.00 | $12.06 | 8,772,990.0 | +12.90% |
| Oct, 2023 | $72.66 | $60.38 | $12.28 | 10,570,911.0 | -6.68% |
| Sep, 2023 | $71.19 | $61.03 | $10.16 | 10,015,095.0 | +7.31% |
| Aug, 2023 | $63.82 | $56.42 | $7.40 | 6,937,014.0 | +4.63% |
| Jul, 2023 | $61.02 | $51.94 | $9.08 | 6,506,072.0 | +6.65% |
| Jun, 2023 | $56.34 | $45.55 | $10.79 | 8,151,030.0 | +23.07% |
| May, 2023 | $54.89 | $44.40 | $10.49 | 9,939,890.0 | -13.52% |
| Apr, 2023 | $54.18 | $40.57 | $13.61 | 8,466,989.0 | +17.83% |
| Mar, 2023 | $52.50 | $38.24 | $14.26 | 9,519,420.0 | -7.39% |
| Feb, 2023 | $51.71 | $45.76 | $5.95 | 5,785,645.0 | +0.08% |
| Jan, 2023 | $49.99 | $35.72 | $14.27 | 9,299,092.0 | +30.73% |
2.18%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):