Carver Bancorp, Inc. (CARV)
OTCMKTS · Delayed Price · Currency is USD
1.769
0.00 (0.00%)
At close: Sep 8, 2026
Carver Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.73% | 947 |
| Sep 4, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 3,992 |
| Sep 3, 2026 | 1.50 | 1.85 | 1.50 | 1.85 | 1.85 | 16.35% | 10,150 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | 192 |
| Sep 1, 2026 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | 0.25% | 1,158 |
| Aug 31, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | -0.18% | 1,033 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.28% | 709 |
| Aug 27, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | -4.60% | 2,857 |
| Aug 26, 2026 | 1.74 | 1.80 | 1.58 | 1.73 | 1.73 | -4.69% | 18,897 |
| Aug 24, 2026 | 1.74 | 1.85 | 1.51 | 1.82 | 1.81 | 3.70% | 5,969 |
| Aug 21, 2026 | 1.56 | 1.75 | 1.50 | 1.75 | 1.75 | 8.43% | 8,272 |
| Aug 19, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | 1.61 | -0.37% | 2,363 |
| Aug 18, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | -10.00% | 1,963 |
| Aug 17, 2026 | 1.70 | 1.80 | 1.59 | 1.80 | 1.80 | 4.75% | 2,270 |
| Aug 12, 2026 | 1.77 | 1.88 | 1.61 | 1.72 | 1.72 | -2.92% | 2,188 |
| Aug 10, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | 4.39% | 1,189 |
| Aug 7, 2026 | 1.65 | 1.75 | 1.65 | 1.70 | 1.70 | 0.33% | 5,474 |
| Aug 6, 2026 | 1.56 | 1.69 | 1.56 | 1.69 | 1.69 | 0.86% | 1,171 |
| Aug 5, 2026 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | -3.70% | 2,050 |
| Aug 4, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 2.35% | 2,211 |
| Aug 3, 2026 | 1.55 | 1.75 | 1.54 | 1.70 | 1.70 | -3.03% | 10,146 |
| Jul 31, 2026 | 1.73 | 1.75 | 1.58 | 1.75 | 1.75 | -0.99% | 6,900 |
| Jul 30, 2026 | 1.63 | 1.78 | 1.63 | 1.77 | 1.77 | 10.67% | 5,520 |
| Jul 29, 2026 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -8.57% | 3,861 |
| Jul 28, 2026 | 1.72 | 1.75 | 1.66 | 1.75 | 1.75 | 0.57% | 5,290 |
| Jul 27, 2026 | 1.65 | 1.74 | 1.64 | 1.74 | 1.74 | 12.26% | 4,986 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 574 |
| Jul 23, 2026 | 1.85 | 1.85 | 1.52 | 1.52 | 1.52 | -13.14% | 2,146 |
| Jul 22, 2026 | 1.45 | 1.77 | 1.45 | 1.75 | 1.75 | 19.05% | 8,457 |
| Jul 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.76% | 1,690 |
| Jul 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 315 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 797 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 317 |
| Jul 14, 2026 | 1.46 | 1.46 | 1.35 | 1.40 | 1.40 | -3.73% | 1,493 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -7.37% | 1,512 |
| Jul 9, 2026 | 1.39 | 1.57 | 1.33 | 1.57 | 1.57 | 4.67% | 449 |
| Jul 8, 2026 | 1.40 | 1.50 | 1.34 | 1.50 | 1.50 | 3.45% | 947 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 779 |
| Jul 6, 2026 | 1.33 | 1.52 | 1.33 | 1.50 | 1.50 | 13.64% | 2,277 |
| Jul 2, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 2,372 |
| Jul 1, 2026 | 1.34 | 1.50 | 1.32 | 1.32 | 1.32 | - | 1,578 |
| Jun 30, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 5,143 |
| Jun 29, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | - | 10,502 |
| Jun 26, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -5.41% | 11,400 |
| Jun 24, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 344 |
| Jun 23, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 3,259 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.34 | 1.45 | 1.45 | -5.84% | 3,994 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.43 | 1.54 | 1.54 | 2.67% | 5,015 |
| Jun 17, 2026 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | 3.38% | 12,373 |
| Jun 16, 2026 | 1.38 | 1.49 | 1.35 | 1.45 | 1.45 | 9.10% | 931 |