Carver Bancorp, Inc. (CARV)
OTCMKTS · Delayed Price · Currency is USD
1.771
+0.171 (10.67%)
At close: Jul 30, 2026
Carver Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |