Carver Bancorp, Inc. (CARV)
OTCMKTS · Delayed Price · Currency is USD
1.540
+0.040 (2.67%)
At close: Jun 18, 2026
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 4,946 |
| Jun 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 332 |
| Jun 11, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 1,510 |
| Jun 10, 2026 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | 3.70% | 1,255 |
| Jun 9, 2026 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -3.89% | 6,329 |
| Jun 8, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.40 | -0.38% | 5,384 |
| Jun 5, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | -0.70% | 272 |
| Jun 4, 2026 | 1.48 | 1.48 | 1.35 | 1.42 | 1.42 | -8.39% | 9,891 |
| Jun 3, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -2.52% | 2,448 |
| Jun 2, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | -0.63% | 1,447 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,101 |
| May 29, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 1,486 |
| May 28, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -0.66% | 3,850 |
| May 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 574 |
| May 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 637 |
| May 22, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 3,727 |
| May 21, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 4,149 |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,189 |
| May 18, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -3.61% | 1,065 |
| May 15, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | -1.89% | 1,238 |
| May 14, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.80% | 1,122 |
| May 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63% | 671 |
| May 11, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -2.80% | 673 |
| May 8, 2026 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | -1.19% | 3,723 |
| May 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.20% | 178 |
| May 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 689 |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 3,234 |
| May 1, 2026 | 1.75 | 1.75 | 1.54 | 1.65 | 1.65 | -0.60% | 4,870 |
| Apr 30, 2026 | 1.53 | 1.99 | 1.53 | 1.66 | 1.66 | -3.32% | 57,521 |
| Apr 29, 2026 | 1.60 | 1.75 | 1.60 | 1.72 | 1.72 | -1.32% | 3,305 |
| Apr 28, 2026 | 1.57 | 1.74 | 1.57 | 1.74 | 1.74 | -1.69% | 400 |
| Apr 27, 2026 | 1.53 | 1.77 | 1.53 | 1.77 | 1.77 | - | 1,276 |
| Apr 24, 2026 | 1.53 | 1.77 | 1.53 | 1.77 | 1.77 | - | 876 |
| Apr 23, 2026 | 1.53 | 1.77 | 1.53 | 1.77 | 1.77 | 1.72% | 876 |
| Apr 22, 2026 | 1.77 | 1.80 | 1.50 | 1.74 | 1.74 | 0.99% | 3,251 |
| Apr 21, 2026 | 1.62 | 1.80 | 1.62 | 1.72 | 1.72 | -2.66% | 1,256 |
| Apr 20, 2026 | 1.60 | 1.77 | 1.55 | 1.77 | 1.77 | 24.65% | 5,818 |
| Apr 17, 2026 | 1.72 | 1.72 | 1.35 | 1.42 | 1.42 | -20.67% | 7,089 |
| Apr 16, 2026 | 1.59 | 1.79 | 1.59 | 1.79 | 1.79 | 2.87% | 2,323 |
| Apr 15, 2026 | 1.78 | 1.80 | 1.50 | 1.74 | 1.74 | -2.25% | 7,564 |
| Apr 14, 2026 | 1.74 | 1.78 | 1.64 | 1.78 | 1.78 | 3.01% | 3,428 |
| Apr 13, 2026 | 1.56 | 1.75 | 1.50 | 1.73 | 1.73 | 2.07% | 4,357 |
| Apr 10, 2026 | 1.56 | 1.80 | 1.56 | 1.69 | 1.69 | -5.42% | 3,706 |
| Apr 9, 2026 | 1.69 | 1.80 | 1.40 | 1.79 | 1.79 | 4.68% | 6,495 |
| Apr 8, 2026 | 1.58 | 1.71 | 1.58 | 1.71 | 1.71 | 7.55% | 9,750 |
| Apr 7, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 1,345 |
| Apr 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4,083 |