Carver Bancorp, Inc. (CARV)
OTCMKTS · Delayed Price · Currency is USD
1.551
-0.021 (-1.31%)
At close: Feb 6, 2026
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.65 | 1.65 | 1.42 | 1.55 | 1.55 | -1.34% | 2,254 |
| Feb 5, 2026 | 1.64 | 1.64 | 1.42 | 1.57 | 1.57 | -6.43% | 1,017 |
| Feb 4, 2026 | 1.60 | 1.69 | 1.30 | 1.68 | 1.68 | -6.15% | 23,655 |
| Feb 3, 2026 | 1.67 | 1.79 | 1.58 | 1.79 | 1.79 | 13.29% | 2,549 |
| Feb 2, 2026 | 1.58 | 1.58 | 1.45 | 1.58 | 1.58 | - | 6,883 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.47 | 1.58 | 1.58 | -10.58% | 9,667 |
| Jan 29, 2026 | 1.66 | 1.83 | 1.60 | 1.77 | 1.77 | -6.51% | 5,978 |
| Jan 28, 2026 | 1.61 | 1.89 | 1.54 | 1.89 | 1.89 | - | 19,917 |
| Jan 27, 2026 | 1.59 | 1.89 | 1.55 | 1.89 | 1.89 | 13.11% | 2,056 |
| Jan 26, 2026 | 1.61 | 1.80 | 1.61 | 1.67 | 1.67 | 0.66% | 1,039 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.59 | 1.66 | 1.66 | -1.19% | 13,466 |
| Jan 22, 2026 | 1.93 | 1.93 | 1.55 | 1.68 | 1.68 | -13.85% | 19,642 |
| Jan 21, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.05% | 818 |
| Jan 20, 2026 | 2.02 | 2.02 | 1.77 | 1.95 | 1.95 | -1.86% | 6,689 |
| Jan 16, 2026 | 1.65 | 1.99 | 1.65 | 1.99 | 1.99 | 6.77% | 6,648 |
| Jan 15, 2026 | 1.68 | 2.02 | 1.68 | 1.86 | 1.86 | -4.12% | 3,983 |
| Jan 14, 2026 | 1.97 | 1.97 | 1.72 | 1.94 | 1.94 | 10.86% | 3,947 |
| Jan 13, 2026 | 2.03 | 2.03 | 1.72 | 1.75 | 1.75 | -10.71% | 5,200 |
| Jan 12, 2026 | 2.24 | 2.42 | 1.75 | 1.96 | 1.96 | -1.31% | 5,006 |
| Jan 9, 2026 | 1.93 | 2.19 | 1.70 | 1.99 | 1.99 | 5.64% | 9,332 |
| Jan 8, 2026 | 1.84 | 1.92 | 1.81 | 1.88 | 1.88 | -0.48% | 6,529 |
| Jan 7, 2026 | 1.46 | 2.40 | 1.46 | 1.89 | 1.89 | 30.28% | 37,206 |
| Jan 6, 2026 | 1.50 | 1.58 | 1.45 | 1.45 | 1.45 | -3.33% | 7,490 |
| Jan 5, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 18,173 |
| Jan 2, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 18.64% | 38,971 |
| Dec 31, 2025 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | - | 18,076 |
| Dec 30, 2025 | 1.13 | 1.26 | 1.13 | 1.18 | 1.18 | -3.28% | 29,156 |
| Dec 29, 2025 | 1.10 | 1.22 | 1.10 | 1.22 | 1.22 | -0.81% | 8,339 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.10 | 1.23 | 1.23 | -1.60% | 17,311 |
| Dec 24, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.93% | 1,021 |
| Dec 23, 2025 | 1.39 | 1.39 | 1.18 | 1.18 | 1.18 | - | 4,512 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 44,369 |
| Dec 19, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 2,372 |
| Dec 18, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 16,102 |
| Dec 17, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 52,912 |
| Dec 16, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 45,591 |
| Dec 15, 2025 | 1.18 | 1.26 | 1.18 | 1.20 | 1.20 | - | 23,275 |
| Dec 12, 2025 | 1.25 | 1.30 | 1.18 | 1.20 | 1.20 | -2.44% | 51,351 |
| Dec 11, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 59,771 |
| Dec 10, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 5.98% | 52,608 |
| Dec 9, 2025 | 1.20 | 1.33 | 1.13 | 1.17 | 1.17 | -1.68% | 155,041 |
| Dec 8, 2025 | 1.35 | 1.58 | 1.07 | 1.19 | 1.19 | -15.60% | 197,794 |
| Dec 5, 2025 | 1.63 | 1.63 | 1.40 | 1.41 | 1.41 | -12.96% | 59,987 |
| Dec 4, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -1.22% | 14,703 |
| Dec 3, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -0.61% | 13,421 |
| Dec 2, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | 1.85% | 28,317 |
| Dec 1, 2025 | 1.59 | 1.65 | 1.58 | 1.62 | 1.62 | 0.62% | 13,329 |
| Nov 28, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 17,735 |
| Nov 26, 2025 | 1.53 | 1.68 | 1.53 | 1.64 | 1.64 | 5.81% | 31,173 |
| Nov 25, 2025 | 1.59 | 1.67 | 1.53 | 1.55 | 1.55 | -1.90% | 47,947 |