Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.800
-0.049 (-2.65%)
At close: Aug 15, 2025, 4:00 PM
1.770
-0.030 (-1.67%)
After-hours: Aug 15, 2025, 4:36 PM EDT
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.65% | 9,861 |
| Aug 14, 2025 | 1.78 | 1.89 | 1.72 | 1.85 | 1.85 | 4.46% | 8,587 |
| Aug 13, 2025 | 1.68 | 1.78 | 1.68 | 1.77 | 1.77 | 2.91% | 19,630 |
| Aug 12, 2025 | 1.63 | 1.75 | 1.63 | 1.72 | 1.72 | 5.52% | 14,443 |
| Aug 11, 2025 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | -7.91% | 24,466 |
| Aug 8, 2025 | 1.72 | 1.86 | 1.63 | 1.77 | 1.77 | 4.12% | 33,083 |
| Aug 7, 2025 | 1.80 | 1.86 | 1.69 | 1.70 | 1.70 | -6.39% | 51,722 |
| Aug 6, 2025 | 1.88 | 1.93 | 1.79 | 1.82 | 1.82 | -7.35% | 37,210 |
| Aug 5, 2025 | 1.95 | 1.99 | 1.88 | 1.96 | 1.96 | -0.51% | 35,400 |
| Aug 4, 2025 | 1.95 | 2.08 | 1.90 | 1.97 | 1.97 | -0.51% | 49,369 |
| Aug 1, 2025 | 2.12 | 2.12 | 1.96 | 1.98 | 1.98 | -6.60% | 53,499 |
| Jul 31, 2025 | 2.10 | 2.27 | 2.04 | 2.12 | 2.12 | 0.47% | 47,318 |
| Jul 30, 2025 | 2.10 | 2.27 | 2.10 | 2.11 | 2.11 | -0.47% | 31,359 |
| Jul 29, 2025 | 2.38 | 2.58 | 2.12 | 2.12 | 2.12 | -12.03% | 105,807 |
| Jul 28, 2025 | 2.54 | 2.59 | 2.37 | 2.41 | 2.41 | -3.60% | 44,808 |
| Jul 25, 2025 | 2.54 | 2.57 | 2.25 | 2.50 | 2.50 | -1.96% | 35,765 |
| Jul 24, 2025 | 2.89 | 2.89 | 2.38 | 2.55 | 2.55 | -0.78% | 108,422 |
| Jul 23, 2025 | 2.85 | 2.95 | 2.56 | 2.57 | 2.57 | -6.88% | 46,668 |
| Jul 22, 2025 | 2.46 | 2.98 | 2.46 | 2.76 | 2.76 | 9.09% | 82,388 |
| Jul 21, 2025 | 2.77 | 3.20 | 2.38 | 2.53 | 2.53 | -2.69% | 327,432 |
| Jul 18, 2025 | 1.96 | 2.60 | 1.96 | 2.60 | 2.60 | 34.72% | 165,285 |
| Jul 17, 2025 | 1.90 | 2.07 | 1.89 | 1.93 | 1.93 | 2.66% | 66,327 |
| Jul 16, 2025 | 1.85 | 1.92 | 1.83 | 1.88 | 1.88 | 2.17% | 42,691 |
| Jul 15, 2025 | 1.83 | 1.90 | 1.82 | 1.84 | 1.84 | -0.92% | 27,048 |
| Jul 14, 2025 | 1.79 | 1.92 | 1.79 | 1.86 | 1.86 | 1.48% | 38,081 |
| Jul 11, 2025 | 1.87 | 1.94 | 1.83 | 1.83 | 1.83 | -1.08% | 26,594 |
| Jul 10, 2025 | 1.81 | 1.89 | 1.76 | 1.85 | 1.85 | 2.21% | 120,367 |
| Jul 9, 2025 | 1.73 | 1.95 | 1.73 | 1.81 | 1.81 | 3.43% | 20,333 |
| Jul 8, 2025 | 1.77 | 1.93 | 1.72 | 1.75 | 1.75 | 1.74% | 54,583 |
| Jul 7, 2025 | 1.71 | 1.80 | 1.63 | 1.72 | 1.72 | - | 61,533 |
| Jul 3, 2025 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | -1.71% | 4,003 |
| Jul 2, 2025 | 1.69 | 1.83 | 1.60 | 1.75 | 1.75 | 1.74% | 44,085 |
| Jul 1, 2025 | 1.70 | 1.77 | 1.63 | 1.72 | 1.72 | -0.58% | 2,874 |
| Jun 30, 2025 | 1.70 | 1.81 | 1.55 | 1.73 | 1.73 | 2.98% | 68,092 |
| Jun 27, 2025 | 1.65 | 1.77 | 1.58 | 1.68 | 1.68 | -0.12% | 29,921 |
| Jun 26, 2025 | 1.71 | 1.75 | 1.64 | 1.68 | 1.68 | -3.89% | 7,455 |
| Jun 25, 2025 | 1.72 | 1.76 | 1.69 | 1.75 | 1.75 | 1.69% | 6,130 |
| Jun 24, 2025 | 1.59 | 1.76 | 1.56 | 1.72 | 1.72 | 11.75% | 31,479 |
| Jun 23, 2025 | 1.59 | 1.65 | 1.50 | 1.54 | 1.54 | -7.78% | 39,922 |
| Jun 20, 2025 | 1.67 | 1.70 | 1.59 | 1.67 | 1.67 | -1.18% | 21,807 |
| Jun 18, 2025 | 1.61 | 1.72 | 1.58 | 1.69 | 1.69 | 1.14% | 41,541 |
| Jun 17, 2025 | 1.79 | 1.80 | 1.67 | 1.67 | 1.67 | -7.17% | 37,008 |
| Jun 16, 2025 | 1.68 | 1.84 | 1.58 | 1.80 | 1.80 | 15.38% | 126,376 |
| Jun 13, 2025 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -5.45% | 14,763 |
| Jun 12, 2025 | 1.67 | 1.67 | 1.56 | 1.65 | 1.65 | 0.61% | 7,590 |
| Jun 11, 2025 | 1.62 | 1.66 | 1.59 | 1.64 | 1.64 | -1.20% | 14,419 |
| Jun 10, 2025 | 1.45 | 1.69 | 1.45 | 1.66 | 1.66 | 14.48% | 94,568 |
| Jun 9, 2025 | 1.41 | 1.52 | 1.40 | 1.45 | 1.45 | 2.84% | 32,039 |
| 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 |