Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
2.755
+0.055 (2.04%)
Oct 10, 2025, 10:31 AM EDT - Market open
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.66 | 2.79 | 2.65 | 2.70 | 2.70 | 1.89% | 17,194 |
| Oct 8, 2025 | 2.72 | 2.74 | 2.65 | 2.65 | 2.65 | -2.21% | 14,599 |
| Oct 7, 2025 | 2.69 | 2.85 | 2.66 | 2.71 | 2.71 | 0.37% | 14,927 |
| Oct 6, 2025 | 2.72 | 2.72 | 2.40 | 2.70 | 2.70 | 1.50% | 45,906 |
| Oct 3, 2025 | 2.77 | 2.77 | 2.66 | 2.66 | 2.66 | -2.92% | 42,332 |
| Oct 2, 2025 | 2.76 | 2.80 | 2.66 | 2.74 | 2.74 | -0.72% | 9,678 |
| Oct 1, 2025 | 2.43 | 2.77 | 2.40 | 2.76 | 2.76 | 15.00% | 34,239 |
| Sep 30, 2025 | 2.40 | 2.45 | 2.34 | 2.40 | 2.40 | 3.00% | 7,714 |
| Sep 29, 2025 | 2.38 | 2.42 | 2.33 | 2.33 | 2.33 | -2.10% | 12,194 |
| Sep 26, 2025 | 2.26 | 2.40 | 2.26 | 2.38 | 2.38 | 5.22% | 13,708 |
| Sep 25, 2025 | 2.26 | 2.34 | 2.25 | 2.26 | 2.26 | -2.50% | 11,773 |
| Sep 24, 2025 | 2.36 | 2.40 | 2.31 | 2.32 | 2.32 | -1.94% | 7,359 |
| Sep 23, 2025 | 2.36 | 2.44 | 2.26 | 2.37 | 2.37 | -0.80% | 11,114 |
| Sep 22, 2025 | 2.43 | 2.49 | 2.31 | 2.39 | 2.39 | -1.04% | 16,740 |
| Sep 19, 2025 | 2.36 | 2.52 | 2.30 | 2.41 | 2.41 | 0.63% | 16,059 |
| Sep 18, 2025 | 2.29 | 2.56 | 2.28 | 2.40 | 2.40 | 1.91% | 21,028 |
| Sep 17, 2025 | 2.48 | 2.59 | 2.30 | 2.35 | 2.35 | -1.26% | 49,731 |
| Sep 16, 2025 | 2.40 | 2.41 | 2.32 | 2.38 | 2.38 | - | 22,520 |
| Sep 15, 2025 | 2.41 | 2.49 | 2.29 | 2.38 | 2.38 | -0.63% | 11,510 |
| Sep 12, 2025 | 2.23 | 2.59 | 2.23 | 2.40 | 2.40 | 8.37% | 51,279 |
| Sep 11, 2025 | 2.60 | 2.71 | 2.20 | 2.21 | 2.21 | -15.00% | 143,344 |
| Sep 10, 2025 | 2.75 | 2.80 | 2.47 | 2.60 | 2.60 | -2.26% | 82,052 |
| Sep 9, 2025 | 2.78 | 2.82 | 2.57 | 2.66 | 2.66 | -2.92% | 51,046 |
| Sep 8, 2025 | 2.86 | 2.93 | 2.35 | 2.74 | 2.74 | -6.48% | 235,273 |
| Sep 5, 2025 | 3.07 | 3.10 | 2.72 | 2.93 | 2.93 | -4.25% | 129,377 |
| Sep 4, 2025 | 2.98 | 3.21 | 2.64 | 3.06 | 3.06 | 7.75% | 495,355 |
| Sep 3, 2025 | 2.42 | 3.85 | 2.22 | 2.84 | 2.84 | 22.15% | 2,998,292 |
| Sep 2, 2025 | 2.17 | 2.56 | 2.05 | 2.33 | 2.33 | 33.85% | 822,970 |
| Aug 29, 2025 | 1.82 | 1.88 | 1.71 | 1.74 | 1.74 | 1.76% | 16,135 |
| Aug 28, 2025 | 1.69 | 1.76 | 1.68 | 1.71 | 1.71 | 1.01% | 15,845 |
| Aug 27, 2025 | 1.65 | 1.84 | 1.65 | 1.69 | 1.69 | -2.87% | 2,629 |
| Aug 26, 2025 | 1.61 | 1.84 | 1.61 | 1.74 | 1.74 | 1.34% | 2,241 |
| Aug 25, 2025 | 1.69 | 1.82 | 1.69 | 1.72 | 1.72 | 2.20% | 3,958 |
| Aug 22, 2025 | 1.61 | 1.82 | 1.61 | 1.68 | 1.68 | -2.89% | 6,148 |
| Aug 21, 2025 | 1.75 | 1.85 | 1.64 | 1.73 | 1.73 | - | 11,397 |
| Aug 20, 2025 | 1.74 | 1.82 | 1.73 | 1.73 | 1.73 | -2.54% | 1,329 |
| Aug 19, 2025 | 1.79 | 1.89 | 1.74 | 1.78 | 1.78 | 3.20% | 6,041 |
| Aug 18, 2025 | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -4.44% | 8,716 |
| Aug 15, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.65% | 9,861 |
| Aug 14, 2025 | 1.78 | 1.89 | 1.72 | 1.85 | 1.85 | 4.46% | 8,587 |
| Aug 13, 2025 | 1.68 | 1.78 | 1.68 | 1.77 | 1.77 | 2.91% | 19,630 |
| Aug 12, 2025 | 1.63 | 1.75 | 1.63 | 1.72 | 1.72 | 5.52% | 14,443 |
| Aug 11, 2025 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | -7.91% | 24,466 |
| Aug 8, 2025 | 1.72 | 1.86 | 1.63 | 1.77 | 1.77 | 4.12% | 33,083 |
| Aug 7, 2025 | 1.80 | 1.86 | 1.69 | 1.70 | 1.70 | -6.39% | 51,722 |
| Aug 6, 2025 | 1.88 | 1.93 | 1.79 | 1.82 | 1.82 | -7.35% | 37,210 |
| Aug 5, 2025 | 1.95 | 1.99 | 1.88 | 1.96 | 1.96 | -0.51% | 35,400 |
| Aug 4, 2025 | 1.95 | 2.08 | 1.90 | 1.97 | 1.97 | -0.51% | 49,369 |
| Aug 1, 2025 | 2.12 | 2.12 | 1.96 | 1.98 | 1.98 | -6.60% | 53,499 |
| Jul 31, 2025 | 2.10 | 2.27 | 2.04 | 2.12 | 2.12 | 0.47% | 47,318 |