Carver Bancorp, Inc. (CARV)
OTCMKTS · Delayed Price · Currency is USD
1.500
-0.010 (-0.66%)
At close: May 28, 2026
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 260 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 301 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 816 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 219 |
| Mar 27, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 879 |
| Mar 26, 2026 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 3.45% | 2,608 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 919 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 2,935 |
| Mar 23, 2026 | 1.47 | 1.59 | 1.47 | 1.49 | 1.49 | 2.05% | 3,537 |
| 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 | -3.93% | 613 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.32% | 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 |