Carpenter Technology Corporation (CRS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -15.7%
- 3M
- -35.0%
- YTD
- +14.8%
- 1Y
- +57.3%
- 3Y
- +80.0%
- 5Y
- +63.6%
Loading 10-year price history...
CRS Historical Performance
CRS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -52.1%
- 2003 annual price return
- +134.0%
- 2004 annual price return
- +91.7%
- 2005 annual price return
- +26.6%
- 2006 annual price return
- +42.4%
- 2007 annual price return
- +49.9%
- 2008 annual price return
- -72.5%
- 2009 annual price return
- +22.9%
- 2010 annual price return
- +42.9%
- 2011 annual price return
- +23.2%
- 2012 annual price return
- -2.7%
- 2013 annual price return
- +16.6%
- 2014 annual price return
- -20.4%
- 2015 annual price return
- -36.8%
- 2016 annual price return
- +23.3%
- 2017 annual price return
- +39.5%
- 2018 annual price return
- -32.9%
- 2019 annual price return
- +32.9%
- 2020 annual price return
- -41.1%
- 2021 annual price return
- +3.9%
- 2022 annual price return
- +22.1%
- 2023 annual price return
- +97.3%
- 2024 annual price return
- +144.7%
- 2025 annual price return
- +79.4%
- 2026 annual price return
- +53.6%
CRS Stock Price Trajectory (1980–2026)
As of October 3, 2026, Carpenter Technology Corporation (CRS) trades at $388.47, representing a +57.3% return over the past year. The stock has delivered a +1085.0% total return over five years (+63.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $625.99 on July 6, 2026. From this peak, CRS has corrected -37.9%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers ATI (+133.2% 1Y), HWM (+21.0% 1Y), and NUE (+72.9% 1Y), CRS has underperformed the peer group average. Compare CRS vs ATI →
CRS Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 388.19 | 392.27 | 380.56 | 388.47 | 824K | +1.25% |
| 2026-10-01 | 386.13 | 390.18 | 381.49 | 383.69 | 782K | -1.32% |
| 2026-09-30 | 387.50 | 391.97 | 380.13 | 388.82 | 896K | -0.75% |
| 2026-09-29 | 388.01 | 396.63 | 387.25 | 391.74 | 671K | +1.67% |
| 2026-09-28 | 389.92 | 392.33 | 382.11 | 385.30 | 638K | -2.91% |
| 2026-09-25 | 397.89 | 399.63 | 388.60 | 396.84 | 683K | -1.00% |
| 2026-09-24 | 391.21 | 402.46 | 386.50 | 400.85 | 652K | +1.47% |
| 2026-09-23 | 397.00 | 400.19 | 392.19 | 395.03 | 926K | -1.25% |
| 2026-09-22 | 400.76 | 402.36 | 395.60 | 400.02 | 594K | -0.71% |
| 2026-09-21 | 402.23 | 405.87 | 400.15 | 402.90 | 689K | -1.28% |
| 2026-09-18 | 407.50 | 411.74 | 399.08 | 408.12 | 1.43M | +0.35% |
| 2026-09-17 | 418.30 | 422.07 | 395.07 | 406.71 | 974K | -1.24% |
| 2026-09-16 | 420.27 | 423.88 | 409.15 | 411.80 | 768K | -0.85% |
| 2026-09-15 | 424.62 | 428.20 | 405.83 | 415.32 | 948K | -1.20% |
| 2026-09-14 | 426.61 | 431.33 | 418.29 | 420.38 | 684K | -5.15% |
| 2026-09-11 | 457.11 | 457.32 | 441.84 | 443.19 | 403K | -1.13% |
| 2026-09-10 | 452.71 | 458.38 | 446.44 | 448.25 | 331K | -2.22% |
| 2026-09-09 | 453.17 | 462.47 | 453.17 | 458.45 | 405K | -0.02% |
| 2026-09-08 | 457.86 | 469.06 | 456.21 | 458.56 | 625K | -3.53% |
| 2026-09-04 | 464.24 | 480.37 | 463.74 | 475.33 | 436K | +1.68% |
| 2026-09-03 | 461.42 | 476.39 | 458.13 | 467.48 | 491K | +1.41% |
| 2026-09-02 | 474.23 | 474.96 | 456.87 | 460.97 | 977K | -2.56% |
| 2026-09-01 | 473.62 | 476.36 | 466.12 | 473.06 | 643K | -0.71% |
| 2026-08-31 | 477.43 | 481.17 | 465.02 | 476.42 | 3.94M | 0.00% |
| 2026-08-28 | 489.74 | 489.74 | 476.04 | 476.43 | 393K | -2.88% |
| 2026-08-27 | 486.14 | 495.99 | 482.67 | 490.58 | 555K | +1.42% |
| 2026-08-26 | 491.00 | 491.00 | 480.68 | 483.70 | 476K | -0.49% |
| 2026-08-25 | 490.27 | 490.27 | 479.43 | 486.09 | 748K | +1.88% |
| 2026-08-24 | 489.42 | 489.61 | 471.07 | 477.10 | 762K | -3.10% |
| 2026-08-21 | 493.18 | 495.51 | 484.00 | 492.38 | 616K | +0.67% |
| 2026-08-20 | 504.60 | 508.55 | 483.23 | 489.08 | 835K | -4.09% |
| 2026-08-19 | 534.01 | 534.01 | 505.42 | 509.96 | 506K | -4.14% |
| 2026-08-18 | 531.46 | 537.16 | 520.25 | 531.96 | 480K | -1.92% |
| 2026-08-17 | 546.78 | 546.93 | 536.07 | 542.38 | 427K | -0.41% |
| 2026-08-14 | 527.54 | 545.06 | 526.81 | 544.59 | 391K | +1.68% |
| 2026-08-13 | 531.77 | 545.00 | 520.62 | 535.57 | 581K | +1.31% |
| 2026-08-12 | 550.00 | 551.64 | 528.44 | 528.64 | 571K | -1.66% |
| 2026-08-11 | 564.96 | 568.93 | 537.06 | 537.57 | 552K | -4.00% |
| 2026-08-10 | 574.44 | 575.29 | 559.67 | 559.98 | 467K | -1.87% |
| 2026-08-07 | 565.51 | 574.22 | 542.38 | 570.66 | 588K | +2.41% |
| 2026-08-06 | 576.56 | 590.97 | 555.14 | 557.24 | 716K | -2.31% |
| 2026-08-05 | 574.88 | 588.37 | 570.16 | 570.39 | 526K | +0.05% |
| 2026-08-04 | 557.34 | 577.02 | 547.99 | 570.13 | 716K | +4.90% |
| 2026-08-03 | 520.00 | 544.35 | 504.52 | 543.49 | 649K | +4.59% |
| 2026-07-31 | 514.35 | 524.98 | 511.67 | 519.66 | 724K | +3.17% |
| 2026-07-30 | 492.21 | 514.98 | 472.29 | 503.71 | 1.84M | -5.07% |
| 2026-07-29 | 553.70 | 557.70 | 520.89 | 530.62 | 946K | -5.32% |
| 2026-07-28 | 570.00 | 571.93 | 549.23 | 560.43 | 1.35M | -3.42% |
| 2026-07-27 | 606.31 | 611.09 | 568.74 | 580.25 | 776K | -3.88% |
| 2026-07-24 | 603.00 | 612.78 | 597.80 | 603.69 | 296K | +0.36% |
CRS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRS — Frequently Asked Questions
Quick answers to the most common questions about buying CRS stock.
How has CRS stock performed recently?
CRS returned +57.3% over the past year, beating its 5-year annualized CAGR of +63.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CRS's all-time high price?
Carpenter Technology Corporation reached $625.99 on 2026-07-06. The 52-week high is $625.99. Current 1-year return of +57.3% 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 1980-2026, downloadable in CSV format.