Skip to main content
Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.910
-0.040 (-2.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.991.991.921.951.950.78%5,102
Sep 24, 20242.002.031.921.931.93-1.03%23,452
Sep 23, 20242.042.081.951.951.95-4.88%22,720
Sep 20, 20242.062.061.942.052.05-19,337
Sep 19, 20241.852.081.842.052.0510.81%74,221
Sep 18, 20241.811.871.811.851.851.20%14,135
Sep 17, 20241.911.911.821.831.83-0.87%34,471
Sep 16, 20241.841.901.801.841.841.10%12,629
Sep 13, 20241.811.841.811.821.820.22%8,488
Sep 12, 20241.901.901.811.821.82-0.82%12,528
Sep 11, 20241.901.901.801.841.841.44%28,047
Sep 10, 20241.931.951.801.811.81-4.79%19,866
Sep 9, 20241.902.011.901.901.90-0.63%19,501
Sep 6, 20242.002.031.911.911.91-3.43%31,001
Sep 5, 20241.931.991.931.981.981.49%9,531
Sep 4, 20241.951.951.951.951.95-2.45%2,696
Sep 3, 20242.072.071.922.002.002.56%7,538
Aug 30, 20241.951.951.901.951.95-0.86%5,371
Aug 29, 20241.952.001.931.971.970.36%4,690
Aug 28, 20242.032.031.901.961.96-2.00%6,295
Aug 27, 20242.032.031.992.002.00-0.99%1,551
Aug 26, 20242.002.022.002.022.021.00%11,555
Aug 23, 20242.012.042.002.002.00-0.50%8,386
Aug 22, 20242.012.012.002.012.01-3,712
Aug 21, 20242.022.032.012.012.010.50%6,332
Aug 20, 20242.012.031.992.002.00-0.50%4,219
Aug 19, 20241.972.051.972.012.010.50%6,280
Aug 16, 20242.052.071.992.002.00-2.44%11,579
Aug 15, 20241.982.101.982.052.054.17%38,282
Aug 14, 20241.891.971.891.971.972.50%10,832
Aug 13, 20241.801.951.801.921.92-0.52%8,011
Aug 12, 20241.951.951.901.931.93-0.52%9,199
Aug 9, 20241.982.001.881.941.94-0.51%15,632
Aug 8, 20241.891.981.841.951.953.17%50,715
Aug 7, 20241.841.891.841.891.893.00%21,388
Aug 6, 20241.841.951.791.841.842.51%23,298
Aug 5, 20241.721.821.611.791.791.13%16,869
Aug 2, 20241.911.941.741.771.77-7.57%81,591
Aug 1, 20241.941.961.901.921.92-2.79%6,316
Jul 31, 20241.871.971.871.971.972.28%13,961
Jul 30, 20241.961.961.861.931.93-0.72%16,191
Jul 29, 20242.042.041.911.941.94-3.48%15,583
Jul 26, 20242.002.081.952.012.010.50%21,068
Jul 25, 20241.862.081.842.002.004.77%43,660
Jul 24, 20241.971.971.841.911.91-3.10%34,723
Jul 23, 20242.082.081.811.971.97-4.83%113,172
Jul 22, 20242.002.201.932.072.0712.50%678,390
Jul 19, 20241.601.941.601.841.8419.40%226,649
Jul 18, 20241.501.601.501.541.540.06%46,186
Jul 17, 20241.531.621.481.541.542.67%17,374
Jul 16, 20241.551.601.501.501.50-1.32%11,477
Jul 15, 20241.561.621.511.521.52-2.56%10,603
Jul 12, 20241.571.571.501.561.565.41%19,709
Jul 11, 20241.591.591.451.481.484.23%26,984
Jul 10, 20241.551.551.371.421.42-4.70%44,212
Jul 9, 20241.461.671.451.491.492.76%67,229
Jul 8, 20241.411.461.411.451.454.32%10,147
Jul 5, 20241.381.441.351.391.390.29%11,117
Jul 3, 20241.381.391.341.391.391.17%3,900
Jul 2, 20241.401.501.341.371.37-8.05%12,088
Jul 1, 20241.371.541.371.491.495.75%3,882
Jun 28, 20241.421.461.361.411.413.60%7,541
Jun 27, 20241.321.391.321.361.36-4.23%16,232
Jun 26, 20241.361.421.321.421.422.90%12,459
Jun 25, 20241.411.481.321.381.38-0.72%14,552
Jun 24, 20241.341.581.341.391.392.96%43,346
Jun 21, 20241.331.381.301.351.350.75%61,460
Jun 20, 20241.591.591.341.341.34-17.28%139,628
Jun 18, 20241.891.921.551.621.62-12.90%143,525
Jun 17, 20241.791.931.771.861.866.90%102,089
Jun 14, 20241.771.881.721.741.74-20,689
Jun 13, 20241.851.951.731.741.74-5.95%45,779
Jun 12, 20241.962.021.831.851.85-5.13%73,866
Jun 11, 20242.062.391.951.951.95-6.34%127,239
Jun 10, 20241.852.151.832.082.0812.54%275,820
Jun 7, 20241.811.941.811.851.853.35%15,586
Jun 6, 20241.871.871.771.791.79-5.74%24,376
Jun 5, 20241.891.921.871.901.901.01%6,525
Jun 4, 20241.981.981.881.881.88-5.05%15,495
Jun 3, 20241.952.001.891.981.982.59%11,471
May 31, 20241.791.971.791.931.937.82%23,411
May 30, 20241.861.921.721.791.79-3.24%14,943
May 29, 20241.801.961.801.851.85-2.63%5,309
May 28, 20241.851.901.851.901.903.83%4,985
May 24, 20241.751.861.741.831.833.39%10,224
May 23, 20241.901.901.751.771.77-8.29%23,885
May 22, 20242.002.001.901.931.93-2.03%10,416
May 21, 20241.922.011.911.971.972.60%9,094
May 20, 20241.942.021.851.921.921.59%46,269
May 17, 20241.901.951.891.891.890.53%4,192
May 16, 20241.951.981.851.881.88-1.05%18,485
May 15, 20241.882.051.841.901.90-0.52%32,327
May 14, 20241.772.051.771.911.9111.05%158,350
May 13, 20241.701.791.671.721.722.99%23,726
May 10, 20241.651.671.651.671.670.60%5,023
May 9, 20241.701.701.651.661.660.61%4,501
May 8, 20241.621.701.551.651.651.85%20,163
May 7, 20241.621.681.501.621.624.52%26,586
May 6, 20241.541.631.501.551.551.97%13,409
May 3, 20241.551.581.501.521.52-2.56%12,443