Carpenter Technology Corporation (CRS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CRS Historical Performance
Short-Term Returns
CRS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Carpenter Technology Corporation (CRS) trades at $444.93, representing a +112.8% return over the past year. The stock has delivered a +985.7% total return over five years (+60.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $475.69 on May 7, 2026. From this peak, CRS has corrected -6.5%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ATI (+133.1% 1Y), HWM (+73.5% 1Y), and NUE (+96.9% 1Y), CRS has underperformed the peer group average. Compare CRS vs ATI →
CRS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 465.22 | 475.69 | 444.73 | 444.93 | 458K | -2.89% |
| 2026-05-06 | 449.95 | 461.99 | 445.24 | 458.16 | 669K | +2.96% |
| 2026-05-05 | 433.88 | 444.99 | 431.07 | 444.99 | 227K | +4.06% |
| 2026-05-04 | 426.89 | 430.02 | 418.42 | 427.63 | 483K | -0.41% |
| 2026-05-01 | 430.67 | 431.87 | 416.04 | 429.41 | 596K | +0.28% |
| 2026-04-30 | 411.99 | 430.87 | 411.99 | 428.20 | 711K | +5.33% |
| 2026-04-29 | 433.62 | 442.48 | 394.28 | 406.53 | 1.58M | -5.05% |
| 2026-04-28 | 425.61 | 431.02 | 418.12 | 428.14 | 737K | -0.07% |
| 2026-04-27 | 426.97 | 431.19 | 417.76 | 428.44 | 564K | +0.22% |
| 2026-04-24 | 430.00 | 434.77 | 420.95 | 427.48 | 397K | +0.19% |
| 2026-04-23 | 429.48 | 435.88 | 415.21 | 426.66 | 663K | +0.65% |
| 2026-04-22 | 446.69 | 450.63 | 416.09 | 423.91 | 1.14M | -3.41% |
| 2026-04-21 | 459.18 | 459.18 | 435.25 | 438.88 | 634K | -2.95% |
| 2026-04-20 | 443.66 | 452.99 | 441.36 | 452.21 | 418K | +1.46% |
| 2026-04-17 | 432.84 | 447.30 | 432.84 | 445.69 | 670K | +4.58% |
| 2026-04-16 | 433.31 | 435.45 | 416.01 | 426.16 | 853K | -0.59% |
| 2026-04-15 | 439.09 | 443.14 | 427.47 | 428.67 | 450K | -2.31% |
| 2026-04-14 | 447.17 | 450.00 | 438.23 | 438.80 | 432K | -1.10% |
| 2026-04-13 | 436.51 | 445.32 | 434.55 | 443.67 | 481K | +1.92% |
| 2026-04-10 | 430.09 | 439.60 | 425.10 | 435.30 | 652K | +0.95% |
| 2026-04-09 | 429.68 | 442.88 | 427.71 | 431.21 | 654K | +0.79% |
| 2026-04-08 | 417.00 | 428.91 | 414.34 | 427.84 | 1.23M | +8.59% |
| 2026-04-07 | 389.03 | 397.27 | 385.00 | 394.00 | 472K | -0.21% |
| 2026-04-06 | 393.73 | 395.82 | 382.18 | 394.82 | 573K | +0.85% |
| 2026-04-02 | 391.32 | 407.03 | 386.40 | 391.51 | 433K | -3.17% |
| 2026-04-01 | 401.66 | 421.12 | 401.66 | 404.32 | 1.07M | +2.58% |
| 2026-03-31 | 373.72 | 403.46 | 365.38 | 394.15 | 960K | +6.32% |
| 2026-03-30 | 380.69 | 382.98 | 370.37 | 370.71 | 1.14M | -1.65% |
| 2026-03-27 | 385.75 | 392.52 | 375.92 | 376.92 | 724K | -3.73% |
| 2026-03-26 | 398.51 | 400.71 | 384.33 | 391.50 | 1000K | -3.72% |
Full CRS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CRS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CRS vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCRS — Frequently Asked Questions
Quick answers to the most common questions about buying CRS stock.
How has CRS stock performed recently?
CRS returned +112.8% over the past year, beating its 5-year annualized CAGR of +60.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRS's all-time high price?
Carpenter Technology Corporation reached $475.69 on 2026-05-07. The 52-week high is $475.69. Current 1-year return of +112.8% places the stock closer to historical peaks.
Where can I download CRS historical price data?
This page provides CRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.