Skip to main content
Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.860
+0.030 (1.64%)
Dec 3, 2024, 12:57 PM EST - Market open

Carver Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20241.891.891.761.831.83-0.54%19,190
Nov 29, 20241.801.931.761.841.840.55%25,748
Nov 27, 20241.691.871.671.831.839.58%134,737
Nov 26, 20241.691.691.631.671.67-6,638
Nov 25, 20241.641.691.641.671.67-5,872
Nov 22, 20241.611.691.611.671.672.45%4,017
Nov 21, 20241.621.641.601.631.63-10,126
Nov 20, 20241.651.691.621.631.63-1.81%14,001
Nov 19, 20241.701.711.651.661.66-2.64%7,941
Nov 18, 20241.701.731.681.711.71-0.29%10,624
Nov 15, 20241.711.721.681.711.711.18%10,805
Nov 14, 20241.691.721.681.691.69-0.88%3,157
Nov 13, 20241.741.741.691.711.710.29%6,730
Nov 12, 20241.691.761.651.701.704.29%20,958
Nov 11, 20241.671.701.631.631.63-1.81%11,609
Nov 8, 20241.671.711.651.661.660.61%17,240
Nov 7, 20241.691.701.641.651.65-1.79%13,875
Nov 6, 20241.821.871.671.681.68-10.16%108,887
Nov 5, 20241.801.921.801.871.87-0.27%34,828
Nov 4, 20241.671.971.671.881.8810.95%139,549
Nov 1, 20241.731.731.691.691.69-3.43%4,800
Oct 31, 20241.731.781.731.751.751.16%4,611
Oct 30, 20241.741.821.731.731.73-1.98%7,122
Oct 29, 20241.761.801.741.771.77-1.94%5,836
Oct 28, 20241.791.801.741.801.802.86%13,693
Oct 25, 20241.741.901.731.751.75-77,347
Oct 24, 20241.741.751.691.751.754.17%29,886
Oct 23, 20241.691.751.671.681.68-0.36%5,079
Oct 22, 20241.701.741.681.691.690.96%11,720
Oct 21, 20241.641.741.641.671.671.21%28,389
Oct 18, 20241.661.671.611.651.651.23%26,676
Oct 17, 20241.601.641.601.631.63-2.40%2,687
Oct 16, 20241.621.671.531.671.673.09%35,019
Oct 15, 20241.621.641.601.621.62-0.31%6,585
Oct 14, 20241.581.661.551.631.630.93%11,084
Oct 11, 20241.491.781.461.611.6111.03%202,144
Oct 10, 20241.811.821.451.451.45-20.33%117,096
Oct 9, 20241.841.841.821.821.82-2.36%7,393
Oct 8, 20241.871.871.861.861.860.76%2,367
Oct 7, 20241.901.911.841.851.85-2.22%16,035
Oct 4, 20241.861.891.861.891.89-1.46%5,108
Oct 3, 20241.841.921.841.921.921.11%9,124
Oct 2, 20241.861.901.861.901.901.28%3,809
Oct 1, 20241.931.931.881.881.88-2.34%4,403
Sep 30, 20241.961.981.921.921.92-1.54%9,169
Sep 27, 20241.941.951.911.951.952.09%2,042
Sep 26, 20241.951.951.911.911.91-1.80%21,128
Sep 25, 20241.991.991.921.951.950.78%5,102
Sep 24, 20242.002.031.921.931.93-1.03%23,452
Sep 23, 20242.042.081.951.951.95-4.88%22,720
Sep 20, 20242.062.061.942.052.05-19,337
Sep 19, 20241.852.081.842.052.0510.81%74,221
Sep 18, 20241.811.871.811.851.851.20%14,135
Sep 17, 20241.911.911.821.831.83-0.87%34,471
Sep 16, 20241.841.901.801.841.841.10%12,629
Sep 13, 20241.811.841.811.821.820.22%8,488
Sep 12, 20241.901.901.811.821.82-0.82%12,528
Sep 11, 20241.901.901.801.841.841.44%28,047
Sep 10, 20241.931.951.801.811.81-4.79%19,866
Sep 9, 20241.902.011.901.901.90-0.63%19,501
Sep 6, 20242.002.031.911.911.91-3.43%31,001
Sep 5, 20241.931.991.931.981.981.49%9,531
Sep 4, 20241.951.951.951.951.95-2.45%2,696
Sep 3, 20242.072.071.922.002.002.56%7,538
Aug 30, 20241.951.951.901.951.95-0.86%5,371
Aug 29, 20241.952.001.931.971.970.36%4,690
Aug 28, 20242.032.031.901.961.96-2.00%6,295
Aug 27, 20242.032.031.992.002.00-0.99%1,551
Aug 26, 20242.002.022.002.022.021.00%11,555
Aug 23, 20242.012.042.002.002.00-0.50%8,386
Aug 22, 20242.012.012.002.012.01-3,712
Aug 21, 20242.022.032.012.012.010.50%6,332
Aug 20, 20242.012.031.992.002.00-0.50%4,219
Aug 19, 20241.972.051.972.012.010.50%6,280
Aug 16, 20242.052.071.992.002.00-2.44%11,579
Aug 15, 20241.982.101.982.052.054.17%38,282
Aug 14, 20241.891.971.891.971.972.50%10,832
Aug 13, 20241.801.951.801.921.92-0.52%8,011
Aug 12, 20241.951.951.901.931.93-0.52%9,199
Aug 9, 20241.982.001.881.941.94-0.51%15,632
Aug 8, 20241.891.981.841.951.953.17%50,715
Aug 7, 20241.841.891.841.891.893.00%21,388
Aug 6, 20241.841.951.791.841.842.51%23,298
Aug 5, 20241.721.821.611.791.791.13%16,869
Aug 2, 20241.911.941.741.771.77-7.57%81,591
Aug 1, 20241.941.961.901.921.92-2.79%6,316
Jul 31, 20241.871.971.871.971.972.28%13,961
Jul 30, 20241.961.961.861.931.93-0.72%16,191
Jul 29, 20242.042.041.911.941.94-3.48%15,583
Jul 26, 20242.002.081.952.012.010.50%21,068
Jul 25, 20241.862.081.842.002.004.77%43,660
Jul 24, 20241.971.971.841.911.91-3.10%34,723
Jul 23, 20242.082.081.811.971.97-4.83%113,172
Jul 22, 20242.002.201.932.072.0712.50%678,390
Jul 19, 20241.601.941.601.841.8419.40%226,649
Jul 18, 20241.501.601.501.541.540.06%46,186
Jul 17, 20241.531.621.481.541.542.67%17,374
Jul 16, 20241.551.601.501.501.50-1.32%11,477
Jul 15, 20241.561.621.511.521.52-2.56%10,603
Jul 12, 20241.571.571.501.561.565.41%19,709