Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.682
-0.068 (-3.87%)
At close: Jun 26, 2025, 4:00 PM
1.780
+0.098 (5.81%)
After-hours: Jun 26, 2025, 6:13 PM EDT
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |