Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.430
+0.070 (5.15%)
Jun 6, 2025, 4:00 PM - Market closed
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 3.68% | 17,267 |
| Jun 5, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | - | 7,065 |
| Jun 4, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | - | 7,324 |
| Jun 3, 2025 | 1.47 | 1.50 | 1.36 | 1.36 | 1.36 | -3.55% | 1,285 |
| Jun 2, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -6.62% | 5,515 |
| May 30, 2025 | 1.46 | 1.51 | 1.39 | 1.51 | 1.51 | 7.86% | 37,457 |
| May 29, 2025 | 1.41 | 1.52 | 1.39 | 1.40 | 1.40 | -0.71% | 21,375 |
| May 28, 2025 | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | 2.92% | 12,489 |
| May 27, 2025 | 1.55 | 1.55 | 1.37 | 1.37 | 1.37 | -7.43% | 32,259 |
| May 23, 2025 | 1.41 | 1.52 | 1.41 | 1.48 | 1.48 | -1.99% | 3,923 |
| May 22, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 13,442 |
| May 21, 2025 | 1.44 | 1.54 | 1.44 | 1.48 | 1.48 | 4.23% | 55,202 |
| May 20, 2025 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | -1.25% | 25,619 |
| May 19, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | 4.96% | 11,430 |
| May 16, 2025 | 1.40 | 1.45 | 1.34 | 1.37 | 1.37 | -5.52% | 35,298 |
| May 15, 2025 | 1.40 | 1.47 | 1.38 | 1.45 | 1.45 | 2.91% | 24,804 |
| May 14, 2025 | 1.35 | 1.41 | 1.30 | 1.41 | 1.41 | 5.15% | 34,779 |
| May 13, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | 22,487 |
| May 12, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -3.85% | 28,393 |
| May 9, 2025 | 1.41 | 1.41 | 1.33 | 1.40 | 1.40 | 3.24% | 2,625 |
| May 8, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 9,433 |
| May 7, 2025 | 1.42 | 1.48 | 1.36 | 1.41 | 1.41 | -2.08% | 7,459 |
| May 6, 2025 | 1.42 | 1.48 | 1.40 | 1.44 | 1.44 | 5.11% | 38,026 |
| May 5, 2025 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | - | 9,079 |
| May 2, 2025 | 1.41 | 1.41 | 1.31 | 1.37 | 1.37 | -0.72% | 10,681 |
| May 1, 2025 | 1.33 | 1.42 | 1.31 | 1.38 | 1.38 | 2.99% | 9,956 |
| Apr 30, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | -3.60% | 2,608 |
| Apr 29, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 0.43% | 17,070 |
| Apr 28, 2025 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | 5.65% | 7,883 |
| Apr 25, 2025 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -3.32% | 3,827 |
| Apr 24, 2025 | 1.33 | 1.40 | 1.33 | 1.36 | 1.36 | 0.07% | 3,995 |
| Apr 23, 2025 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 2.58% | 3,724 |
| Apr 22, 2025 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | 0.76% | 3,266 |
| Apr 21, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 6,429 |
| Apr 17, 2025 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -6.25% | 9,757 |
| Apr 16, 2025 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 3.60% | 4,888 |
| Apr 15, 2025 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -3.14% | 18,508 |
| Apr 14, 2025 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | 3.99% | 1,987 |
| Apr 11, 2025 | 1.39 | 1.44 | 1.35 | 1.38 | 1.38 | -1.43% | 4,652 |
| Apr 10, 2025 | 1.37 | 1.49 | 1.35 | 1.40 | 1.40 | 0.72% | 13,305 |
| Apr 9, 2025 | 1.40 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 19,268 |
| Apr 8, 2025 | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | 0.73% | 2,920 |
| Apr 7, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -1.08% | 23,593 |
| Apr 4, 2025 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 0.36% | 9,791 |
| Apr 3, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -3.50% | 14,187 |
| Apr 2, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | -0.35% | 5,891 |
| Apr 1, 2025 | 1.45 | 1.46 | 1.38 | 1.44 | 1.44 | 1.77% | 5,959 |
| 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 |