Skip to main content
Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.830
+0.010 (0.55%)
Jan 17, 2025, 4:00 PM EST - Market closed

Carver Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.821.871.801.831.830.55%9,820
Jan 16, 20251.861.861.801.821.82-1.41%5,906
Jan 15, 20251.811.901.801.851.851.43%17,749
Jan 14, 20251.821.841.821.821.820.55%1,469
Jan 13, 20251.881.881.801.811.81-1.63%20,345
Jan 10, 20251.871.871.831.841.84-1.34%3,338
Jan 8, 20251.871.871.871.871.87-0.27%288
Jan 7, 20251.881.891.841.871.87-0.43%5,162
Jan 6, 20251.841.901.841.881.882.07%1,979
Jan 3, 20251.861.891.831.841.84-2.65%4,684
Jan 2, 20251.831.891.831.891.892.72%1,899
Dec 31, 20241.871.871.821.841.84-0.54%8,881
Dec 30, 20241.891.891.821.851.85-1.07%14,146
Dec 27, 20241.901.901.811.871.87-1.32%24,669
Dec 26, 20241.851.901.851.901.904.06%12,180
Dec 24, 20241.811.851.781.821.82-0.49%41,288
Dec 23, 20241.871.871.811.831.83-1.61%6,752
Dec 20, 20241.861.881.811.861.861.09%5,961
Dec 19, 20241.841.881.831.841.842.22%9,325
Dec 18, 20241.831.901.781.801.80-1.10%9,501
Dec 17, 20241.851.891.821.821.82-1.09%17,598
Dec 16, 20241.851.901.841.841.84-23,498
Dec 13, 20241.811.841.791.841.841.10%9,583
Dec 12, 20241.761.871.761.821.823.41%5,775
Dec 11, 20241.851.851.761.761.76-1.12%15,632
Dec 10, 20241.751.861.751.781.78-2.20%18,853
Dec 9, 20241.861.891.801.821.82-0.49%25,641
Dec 6, 20241.761.891.751.831.833.92%50,073
Dec 5, 20241.801.831.741.761.76-3.30%7,193
Dec 4, 20241.891.891.761.821.82-0.55%19,488
Dec 3, 20241.891.891.771.831.83-19,069
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