Carver Bancorp, Inc. (CARV)
OTCMKTS · Delayed Price · Currency is USD
1.460
0.00 (0.00%)
At close: Mar 20, 2026
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | - | 4,129 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.95% | 613 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 1,686 |
| Mar 17, 2026 | 1.46 | 1.60 | 1.46 | 1.50 | 1.50 | 3.45% | 3,053 |
| Mar 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 559 |
| Mar 13, 2026 | 1.49 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 1,443 |
| Mar 12, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | - | 1,825 |
| Mar 11, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 1.27% | 2,280 |
| Mar 10, 2026 | 1.53 | 1.58 | 1.34 | 1.58 | 1.58 | 2.66% | 48,492 |
| Mar 9, 2026 | 1.54 | 1.55 | 1.46 | 1.54 | 1.54 | 2.60% | 4,509 |
| Mar 6, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -5.06% | 33,160 |
| Mar 5, 2026 | 1.50 | 1.58 | 1.45 | 1.58 | 1.58 | 5.33% | 18,662 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 25,626 |
| Mar 3, 2026 | 1.48 | 1.55 | 1.44 | 1.50 | 1.50 | 1.35% | 15,448 |
| Mar 2, 2026 | 1.40 | 1.49 | 1.34 | 1.48 | 1.48 | 7.17% | 11,707 |
| Feb 27, 2026 | 1.31 | 1.40 | 1.25 | 1.38 | 1.38 | 6.23% | 1,892 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.26 | 1.30 | 1.30 | -6.07% | 3,319 |
| Feb 25, 2026 | 1.33 | 1.38 | 1.26 | 1.38 | 1.38 | -7.73% | 16,526 |
| Feb 24, 2026 | 1.35 | 1.50 | 1.30 | 1.50 | 1.50 | 9.49% | 4,320 |
| Feb 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 524 |
| Feb 20, 2026 | 1.34 | 1.45 | 1.33 | 1.40 | 1.40 | 5.03% | 2,662 |
| Feb 19, 2026 | 1.37 | 1.42 | 1.30 | 1.33 | 1.33 | -6.13% | 35,970 |
| Feb 18, 2026 | 1.56 | 1.56 | 1.37 | 1.42 | 1.42 | -2.07% | 7,732 |
| Feb 17, 2026 | 1.69 | 1.69 | 1.35 | 1.45 | 1.45 | -11.04% | 5,210 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | 1.87% | 5,924 |
| Feb 12, 2026 | 1.50 | 1.60 | 1.40 | 1.60 | 1.60 | 3.23% | 2,186 |
| Feb 11, 2026 | 1.56 | 1.61 | 1.35 | 1.55 | 1.55 | -5.08% | 1,517 |
| Feb 10, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 1.11% | 886 |
| Feb 9, 2026 | 1.52 | 1.64 | 1.50 | 1.62 | 1.61 | 4.13% | 3,787 |
| 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 |