Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.435
+0.025 (1.77%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.45 | 1.45 | 1.38 | 1.38 | - | -2.13% | 592 |
| Mar 31, 2025 | 1.37 | 1.49 | 1.37 | 1.41 | 1.41 | 1.44% | 20,682 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 8,370 |
| Mar 27, 2025 | 1.52 | 1.52 | 1.40 | 1.41 | 1.41 | -1.40% | 2,434 |
| Mar 26, 2025 | 1.39 | 1.50 | 1.38 | 1.43 | 1.43 | -1.85% | 11,783 |
| Mar 25, 2025 | 1.37 | 1.51 | 1.36 | 1.46 | 1.46 | 5.43% | 25,826 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | 0.14% | 6,934 |
| Mar 21, 2025 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -4.83% | 7,273 |
| Mar 20, 2025 | 1.31 | 1.55 | 1.31 | 1.45 | 1.45 | 4.32% | 15,718 |
| Mar 19, 2025 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | -1.42% | 6,062 |
| Mar 18, 2025 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | 7.63% | 25,269 |
| Mar 17, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 30,188 |
| Mar 14, 2025 | 1.42 | 1.45 | 1.37 | 1.38 | 1.38 | -6.76% | 31,114 |
| Mar 13, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -3.71% | 16,021 |
| Mar 12, 2025 | 1.50 | 1.58 | 1.49 | 1.54 | 1.54 | 1.92% | 4,676 |
| Mar 11, 2025 | 1.55 | 1.58 | 1.49 | 1.51 | 1.51 | -0.13% | 8,146 |
| Mar 10, 2025 | 1.56 | 1.59 | 1.51 | 1.51 | 1.51 | -2.71% | 7,389 |
| Mar 7, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -1.77% | 2,492 |
| Mar 6, 2025 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -0.32% | 3,019 |
| Mar 5, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.96% | 1,235 |
| Mar 4, 2025 | 1.59 | 1.59 | 1.40 | 1.57 | 1.57 | -1.88% | 8,884 |
| Mar 3, 2025 | 1.74 | 1.74 | 1.56 | 1.60 | 1.60 | -4.48% | 16,636 |
| Feb 28, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -2.62% | 44,754 |
| Feb 27, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 7,254 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 40,853 |
| Feb 25, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.47% | 22,047 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 3,941 |
| Feb 21, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.47% | 14,589 |
| Feb 20, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -2.80% | 4,116 |
| Feb 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.69% | 1,686 |
| Feb 18, 2025 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 2,774 |
| Feb 14, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.84% | 1,789 |
| Feb 13, 2025 | 1.79 | 1.85 | 1.70 | 1.76 | 1.76 | 1.15% | 7,236 |
| Feb 12, 2025 | 1.72 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 4,524 |
| Feb 11, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -3.39% | 2,817 |
| Feb 10, 2025 | 1.77 | 1.78 | 1.70 | 1.77 | 1.77 | 3.75% | 6,231 |
| Feb 7, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.51% | 793 |
| Feb 6, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 3,192 |
| Feb 5, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 2.96% | 3,617 |
| Feb 4, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | - | 1,012 |
| Feb 3, 2025 | 1.78 | 1.80 | 1.65 | 1.69 | 1.69 | -6.11% | 36,391 |
| Jan 31, 2025 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | 0.56% | 4,535 |
| Jan 30, 2025 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | -2.19% | 5,155 |
| Jan 29, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | -1.03% | 5,708 |
| Jan 28, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.98% | 5,714 |
| Jan 27, 2025 | 1.85 | 1.87 | 1.80 | 1.83 | 1.83 | -0.49% | 12,586 |
| Jan 24, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 8,600 |
| Jan 23, 2025 | 1.81 | 1.86 | 1.80 | 1.83 | 1.83 | 1.10% | 4,535 |
| Jan 22, 2025 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | -2.53% | 3,552 |
| Jan 21, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 1.48% | 3,724 |