Carver Bancorp, Inc. (CARV)
OTCMKTS · Delayed Price · Currency is USD
2.000
+0.077 (3.99%)
At close: Nov 13, 2026
Carver Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.74 | 2.00 | 1.74 | 2.00 | 2.00 | 3.99% | 1,290 |
| Nov 12, 2026 | 1.99 | 2.00 | 1.92 | 1.92 | 1.92 | -3.36% | 3,265 |
| Nov 11, 2026 | 1.77 | 1.99 | 1.77 | 1.99 | 1.99 | 11.80% | 6,446 |
| Nov 10, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 7.23% | 1,250 |
| Nov 9, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -0.42% | 14,586 |
| Nov 6, 2026 | 1.75 | 1.75 | 1.62 | 1.67 | 1.67 | -10.86% | 991 |
| Nov 4, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 1,783 |
| Nov 3, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 6.22% | 1,414 |
| Nov 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.86% | 119 |
| Oct 30, 2026 | 1.85 | 1.85 | 1.66 | 1.85 | 1.85 | - | 1,682 |
| Oct 29, 2026 | 1.62 | 1.85 | 1.62 | 1.85 | 1.85 | 0.54% | 971 |
| Oct 28, 2026 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | -0.54% | 17,376 |
| Oct 26, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | - | 1,508 |
| Oct 23, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 3.12% | 1,977 |
| Oct 22, 2026 | 1.77 | 1.84 | 1.75 | 1.79 | 1.79 | -0.33% | 6,854 |
| Oct 21, 2026 | 1.61 | 1.80 | 1.61 | 1.80 | 1.80 | 5.63% | 1,178 |
| Oct 20, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -2.74% | 541 |
| Oct 15, 2026 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | -5.30% | 278 |
| Oct 14, 2026 | 1.61 | 1.85 | 1.55 | 1.85 | 1.85 | -2.12% | 11,884 |
| Oct 9, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 6.18% | 769 |
| Oct 8, 2026 | 1.61 | 1.78 | 1.57 | 1.78 | 1.78 | - | 7,877 |
| Oct 7, 2026 | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | 2.24% | 1,166 |
| Oct 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.19% | 176 |
| Oct 1, 2026 | 1.56 | 1.79 | 1.56 | 1.78 | 1.78 | -0.56% | 1,989 |
| Sep 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.17% | 567 |
| Sep 29, 2026 | 1.75 | 1.79 | 1.70 | 1.70 | 1.70 | 6.37% | 6,016 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.74% | 3,653 |
| Sep 24, 2026 | 1.65 | 1.77 | 1.65 | 1.72 | 1.72 | -1.00% | 517 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.25% | 344 |
| Sep 18, 2026 | 1.60 | 1.81 | 1.60 | 1.81 | 1.81 | 0.56% | 2,388 |
| Sep 17, 2026 | 1.81 | 1.81 | 1.59 | 1.80 | 1.80 | 13.92% | 2,111 |
| Sep 16, 2026 | 1.63 | 1.81 | 1.58 | 1.58 | 1.58 | -5.39% | 5,078 |
| Sep 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 1,318 |
| Sep 14, 2026 | 1.60 | 1.75 | 1.60 | 1.70 | 1.70 | -3.90% | 884 |
| 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 |