Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.610
-0.030 (-1.83%)
Nov 28, 2025, 1:00 PM EST - Market closed
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 17,730 |
| Nov 26, 2025 | 1.53 | 1.68 | 1.53 | 1.64 | 1.64 | 5.81% | 31,173 |
| Nov 25, 2025 | 1.59 | 1.67 | 1.53 | 1.55 | 1.55 | -1.90% | 47,947 |
| Nov 24, 2025 | 1.54 | 1.68 | 1.50 | 1.58 | 1.58 | -0.63% | 35,751 |
| Nov 21, 2025 | 1.54 | 1.60 | 1.41 | 1.59 | 1.59 | 3.25% | 127,531 |
| Nov 20, 2025 | 1.66 | 1.76 | 1.52 | 1.54 | 1.54 | -14.92% | 122,834 |
| Nov 19, 2025 | 1.60 | 1.86 | 1.42 | 1.81 | 1.81 | -39.87% | 450,715 |
| Nov 18, 2025 | 3.01 | 3.01 | 2.90 | 3.01 | 3.01 | -4.29% | 120,997 |
| Nov 17, 2025 | 3.12 | 3.30 | 3.07 | 3.15 | 3.15 | -4.93% | 5,354 |
| Nov 14, 2025 | 3.33 | 3.49 | 3.10 | 3.31 | 3.31 | -5.75% | 17,083 |
| Nov 13, 2025 | 3.17 | 3.60 | 3.17 | 3.51 | 3.51 | -0.57% | 14,710 |
| Nov 12, 2025 | 3.50 | 3.65 | 3.48 | 3.53 | 3.53 | -2.35% | 8,317 |
| Nov 11, 2025 | 3.51 | 3.65 | 3.48 | 3.62 | 3.62 | -0.69% | 14,145 |
| Nov 10, 2025 | 3.38 | 3.65 | 3.00 | 3.64 | 3.64 | 4.00% | 19,154 |
| Nov 7, 2025 | 3.58 | 3.65 | 3.47 | 3.50 | 3.50 | -2.23% | 40,332 |
| Nov 6, 2025 | 3.04 | 3.85 | 3.04 | 3.58 | 3.58 | 14.01% | 71,713 |
| Nov 5, 2025 | 3.14 | 3.19 | 2.99 | 3.14 | 3.14 | - | 12,652 |
| Nov 4, 2025 | 2.99 | 3.14 | 2.89 | 3.14 | 3.14 | 5.02% | 15,633 |
| 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 |