5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
+32.11%
6 MONTH PERFORMANCE
+28.71%
YEAR-TO-DATE PERFORMANCE
+87.03%
1 YEAR PERFORMANCE
+63.29%
Carpenter Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $308.52 | $316.89 (2.71%) | $320.52 | $308.52 | 284.07 K | $16.00 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 |
| 12/01/2025 | $314.08 | $316.55 (0.79%) | $319.23 | $310.01 | 801.72 K | $15.86 B |
| 11/28/2025 | $323.90 | $318.54 (-1.65%) | $323.90 | $317.60 | 148.34 K | $15.96 B |
| 11/26/2025 | $324.02 | $318.97 (-1.56%) | $326.02 | $318.25 | 621.80 K | $15.98 B |
| 11/25/2025 | $315.85 | $322.84 (2.21%) | $323.08 | $311.67 | 939.98 K | $16.17 B |
| 11/24/2025 | $307.50 | $315.49 (2.6%) | $318.81 | $304.26 | 963.81 K | $15.81 B |
| 11/21/2025 | $305.74 | $309.42 (1.2%) | $309.64 | $295.00 | 854.70 K | $15.50 B |
| 11/20/2025 | $330.80 | $305.39 (-7.68%) | $332.07 | $304.22 | 874.28 K | $15.30 B |
| 11/19/2025 | $323.07 | $324.15 (0.33%) | $330.00 | $321.85 | 582.45 K | $16.24 B |
| 11/18/2025 | $329.59 | $322.52 (-2.15%) | $333.21 | $318.66 | 975.50 K | $16.16 B |
| 11/17/2025 | $330.58 | $332.15 (0.47%) | $337.59 | $329.81 | 1.16 M | $16.64 B |
| 11/14/2025 | $315.73 | $330.50 (4.68%) | $335.00 | $312.74 | 982.93 K | $16.56 B |
| 11/13/2025 | $340.00 | $324.71 (-4.5%) | $342.11 | $320.09 | 907.54 K | $16.27 B |
| 11/12/2025 | $323.17 | $332.01 (2.74%) | $332.25 | $322.87 | 631.91 K | $16.63 B |
| 11/11/2025 | $326.29 | $322.62 (-1.12%) | $327.00 | $319.13 | 479.22 K | $16.16 B |
| 11/10/2025 | $330.50 | $327.37 (-0.95%) | $338.08 | $322.68 | 621.42 K | $16.40 B |
| 11/07/2025 | $312.20 | $328.00 (5.06%) | $328.13 | $307.16 | 771.97 K | $16.43 B |
| 11/06/2025 | $315.96 | $315.78 (-0.06%) | $321.00 | $313.46 | 617.70 K | $15.82 B |
| 11/05/2025 | $304.92 | $315.63 (3.51%) | $317.24 | $303.05 | 613.10 K | $15.81 B |
| 11/04/2025 | $304.24 | $306.48 (0.74%) | $311.49 | $302.13 | 479.80 K | $15.35 B |
| 11/03/2025 | $318.26 | $310.73 (-2.37%) | $318.26 | $307.43 | 518.43 K | $15.57 B |
| 10/31/2025 | $320.41 | $315.90 (-1.41%) | $323.51 | $314.90 | 439.63 K | $15.83 B |
| 10/30/2025 | $322.09 | $318.87 (-1%) | $330.50 | $317.45 | 857.69 K | $15.98 B |
| 10/29/2025 | $311.26 | $323.48 (3.93%) | $325.70 | $308.56 | 865.68 K | $16.21 B |
| 10/28/2025 | $322.82 | $309.95 (-3.99%) | $326.07 | $308.29 | 1.46 M | $15.53 B |
| 10/27/2025 | $318.26 | $318.53 (0.08%) | $322.15 | $311.88 | 1.24 M | $15.96 B |
| 10/24/2025 | $302.99 | $314.21 (3.7%) | $315.90 | $300.55 | 1.88 M | $15.74 B |
| 10/23/2025 | $267.62 | $300.27 (12.2%) | $307.72 | $262.25 | 3.93 M | $15.04 B |
| 10/22/2025 | $249.84 | $244.79 (-2.02%) | $251.89 | $241.39 | 1.26 M | $12.26 B |
| 10/21/2025 | $240.47 | $249.00 (3.55%) | $249.61 | $240.47 | 1.04 M | $12.47 B |
| 10/20/2025 | $241.73 | $241.77 (0.02%) | $246.88 | $239.61 | 579.64 K | $12.11 B |
| 10/17/2025 | $235.39 | $238.23 (1.21%) | $239.17 | $233.78 | 596.90 K | $11.94 B |
| 10/16/2025 | $243.03 | $238.12 (-2.02%) | $243.44 | $235.46 | 471.83 K | $11.93 B |
| 10/15/2025 | $244.71 | $242.18 (-1.03%) | $247.92 | $240.75 | 528.90 K | $12.13 B |
| 10/14/2025 | $238.20 | $242.17 (1.67%) | $244.50 | $235.51 | 469.30 K | $12.13 B |
| 10/13/2025 | $243.43 | $241.99 (-0.59%) | $247.42 | $240.64 | 812.96 K | $12.12 B |
| 10/10/2025 | $251.77 | $241.10 (-4.24%) | $254.08 | $240.33 | 516.60 K | $12.08 B |
| 10/09/2025 | $260.91 | $250.80 (-3.87%) | $262.11 | $250.04 | 952.70 K | $12.57 B |
| 10/08/2025 | $258.00 | $259.93 (0.75%) | $266.28 | $256.30 | 739.24 K | $13.02 B |
| 10/07/2025 | $253.65 | $256.27 (1.03%) | $256.71 | $247.21 | 736.95 K | $12.84 B |
| 10/06/2025 | $248.49 | $252.01 (1.42%) | $254.02 | $247.06 | 779.53 K | $12.63 B |
| 10/03/2025 | $249.11 | $247.52 (-0.64%) | $249.11 | $243.64 | 898.92 K | $12.40 B |
| 10/02/2025 | $251.89 | $246.95 (-1.96%) | $252.83 | $243.56 | 625.33 K | $12.37 B |
| 10/01/2025 | $244.00 | $251.48 (3.07%) | $251.96 | $243.35 | 689.36 K | $12.60 B |
| 09/30/2025 | $241.56 | $245.54 (1.65%) | $246.72 | $241.56 | 952.08 K | $12.30 B |
| 09/29/2025 | $251.72 | $241.29 (-4.14%) | $255.00 | $236.81 | 933.74 K | $12.09 B |
| 09/26/2025 | $235.25 | $250.85 (6.63%) | $252.10 | $234.35 | 1.01 M | $12.57 B |
| 09/25/2025 | $230.77 | $232.40 (0.71%) | $235.63 | $228.00 | 878.30 K | $11.64 B |
| 09/24/2025 | $240.79 | $233.39 (-3.07%) | $240.80 | $233.03 | 845.30 K | $11.69 B |
| 09/23/2025 | $241.96 | $238.99 (-1.23%) | $242.29 | $233.37 | 1.14 M | $11.97 B |
| 09/22/2025 | $239.75 | $242.74 (1.25%) | $242.80 | $238.02 | 1.09 M | $12.16 B |
| 09/19/2025 | $247.10 | $239.83 (-2.94%) | $247.13 | $237.93 | 3.77 M | $12.02 B |
| 09/18/2025 | $244.00 | $246.74 (1.12%) | $246.89 | $240.61 | 643.68 K | $12.36 B |
| 09/17/2025 | $241.50 | $243.84 (0.97%) | $251.48 | $239.46 | 887.93 K | $12.22 B |
| 09/16/2025 | $242.11 | $241.19 (-0.38%) | $244.20 | $239.34 | 517.71 K | $12.08 B |
| 09/15/2025 | $241.05 | $241.40 (0.15%) | $244.22 | $240.10 | 636.70 K | $12.09 B |
| 09/12/2025 | $242.84 | $240.05 (-1.15%) | $244.46 | $239.65 | 809.20 K | $12.03 B |
| 09/11/2025 | $247.37 | $243.18 (-1.69%) | $248.67 | $241.65 | 940.70 K | $12.18 B |
| 09/10/2025 | $247.07 | $247.10 (0.01%) | $249.33 | $244.93 | 561.70 K | $12.38 B |
| 09/09/2025 | $251.11 | $244.74 (-2.54%) | $252.44 | $243.38 | 681.20 K | $12.26 B |
| 09/08/2025 | $248.00 | $251.88 (1.56%) | $255.99 | $248.00 | 904.82 K | $12.62 B |
| 09/05/2025 | $242.13 | $247.43 (2.19%) | $247.73 | $239.81 | 1.24 M | $12.40 B |
| 09/04/2025 | $235.79 | $240.26 (1.9%) | $243.43 | $233.98 | 1.05 M | $12.04 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.
