Carver Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	2.99	3.11	2.89	3.03	-	1.47%	13,673
Nov 3, 2025	2.76	2.99	2.75	2.99	2.99	7.55%	19,429
Oct 31, 2025	2.72	2.80	2.66	2.78	2.78	0.36%	49,163
Oct 30, 2025	2.74	2.86	2.69	2.77	2.77	1.09%	28,546
Oct 29, 2025	2.81	2.86	2.64	2.74	2.74	-1.08%	19,861
Oct 28, 2025	2.67	2.85	2.65	2.77	2.77	3.36%	8,805
Oct 27, 2025	2.79	2.79	2.67	2.68	2.68	-1.11%	15,647
Oct 24, 2025	2.72	2.79	2.71	2.71	2.71	-	1,149
Oct 23, 2025	2.73	2.89	2.71	2.71	2.71	-1.81%	9,254
Oct 22, 2025	2.73	2.87	2.66	2.76	2.76	0.36%	16,888
Oct 21, 2025	2.93	2.93	2.69	2.75	2.75	-3.85%	29,089
Oct 20, 2025	2.94	3.00	2.81	2.86	2.86	0.35%	16,249
Oct 17, 2025	2.95	2.98	2.77	2.85	2.85	5.17%	30,822
Oct 16, 2025	2.76	2.81	2.71	2.71	2.71	-4.58%	5,024
Oct 15, 2025	2.85	2.86	2.67	2.84	2.84	2.53%	36,357
Oct 14, 2025	2.61	2.77	2.60	2.77	2.77	5.32%	12,483
Oct 13, 2025	2.68	2.69	2.62	2.63	2.63	-	9,939
Oct 10, 2025	2.76	2.76	2.61	2.63	2.63	-2.59%	38,223
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