Go Pro

Carpenter Technology (CRS) Stock Chart & Stock Price History

Carpenter Technology logo
$477.32 -13.26 (-2.70%)
As of 03:58 PM Eastern

Carpenter Technology Stock Price Performance

The Carpenter Technology (CRS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 96.71%, with a year-to-date return of 51.65%. In the past month, the stock has decreased 14.76%, reflecting recent market activity.

As of the latest close, Carpenter Technology traded at $477.32 with a market cap of $23.66 billion and volume of 393,412 shares. Five years ago, the stock traded at $34.19, representing a 1,296.08% increase over that period. At the time, it had a market cap of $1.64 billion and a volume of 282,110 shares.

Receive CRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carpenter Technology and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.57%
1 Month
Performance
-14.76%
3 Month
Performance
+3.26%
Year-To-Date
Performance
+51.65%
1 Year
Performance
+96.71%
5 Year
Performance
+1,296.08%

CRS Stock Chart for Friday, August, 28, 2026

Carpenter Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2026$483.19$490.70
+1.55%
$495.99$482.67555,079 shs$24.32 billion
08/26/2026$484.57$483.19
-0.28%
$493.41$476.31479,954 shs$23.95 billion
08/25/2026$477.50$484.57
+1.48%
$490.29$479.43757,154 shs$24.02 billion
08/24/2026$494.98$477.50
-3.53%
$489.61$471.07761,763 shs$23.66 billion
08/21/2026$489.66$494.98
+1.09%
$495.51$484.00615,682 shs$24.53 billion
08/20/2026$509.03$489.66
-3.80%
$508.55$483.23834,678 shs$24.27 billion
08/19/2026$531.25$509.03
-4.18%
$534.01$505.42505,845 shs$25.23 billion
08/18/2026$540.83$531.25
-1.77%
$537.16$520.25480,066 shs$26.33 billion
08/17/2026$543.90$540.83
-0.56%
$546.93$536.07427,414 shs$26.80 billion
08/14/2026$535.17$543.90
+1.63%
$545.06$526.81391,117 shs$27.02 billion
08/13/2026$528.83$535.17
+1.20%
$545.00$520.62580,553 shs$26.59 billion
08/12/2026$538.20$528.83
-1.74%
$551.64$528.44570,767 shs$26.28 billion
08/11/2026$561.14$538.20
-4.09%
$568.93$537.06551,754 shs$26.74 billion
08/10/2026$569.98$561.14
-1.55%
$575.30$559.67467,360 shs$27.88 billion
08/07/2026$556.93$569.98
+2.34%
$574.22$542.38588,080 shs$28.32 billion
08/06/2026$571.46$556.93
-2.54%
$590.97$555.14707,357 shs$27.67 billion
08/05/2026$571.30$571.46
+0.03%
$588.37$570.16525,798 shs$28.39 billion
08/04/2026$543.18$571.30
+5.18%
$577.02$547.99715,539 shs$28.39 billion
08/03/2026$520.02$543.18
+4.45%
$544.35$504.52648,734 shs$26.99 billion
07/31/2026$501.80$520.02
+3.63%
$524.98$511.67724,189 shs$25.84 billion
07/30/2026$529.94$501.80
-5.31%
$514.98$472.291.84 million shs$24.93 billion
07/29/2026$559.97$529.94
-5.36%
$557.70$520.89945,132 shs$26.33 billion
07/28/2026$579.52$559.97
-3.37%
$571.93$549.231.35 million shs$27.82 billion
07/27/2026$603.70$579.52
-4.00%
$611.09$568.74776,218 shs$28.79 billion

This page (NYSE:CRS) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners