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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.401.431.401.411.413.68%17,267
Jun 5, 20251.391.391.361.361.36-7,065
Jun 4, 20251.411.411.361.361.36-7,324
Jun 3, 20251.471.501.361.361.36-3.55%1,285
Jun 2, 20251.491.491.401.411.41-6.62%5,515
May 30, 20251.461.511.391.511.517.86%37,457
May 29, 20251.411.521.391.401.40-0.71%21,375
May 28, 20251.381.421.351.411.412.92%12,489
May 27, 20251.551.551.371.371.37-7.43%32,259
May 23, 20251.411.521.411.481.48-1.99%3,923
May 22, 20251.491.521.491.511.512.03%13,442
May 21, 20251.441.541.441.481.484.23%55,202
May 20, 20251.381.441.381.421.42-1.25%25,619
May 19, 20251.471.471.411.441.444.96%11,430
May 16, 20251.401.451.341.371.37-5.52%35,298
May 15, 20251.401.471.381.451.452.91%24,804
May 14, 20251.351.411.301.411.415.15%34,779
May 13, 20251.411.411.341.341.34-0.74%22,487
May 12, 20251.411.411.351.351.35-3.85%28,393
May 9, 20251.411.411.331.401.403.24%2,625
May 8, 20251.451.451.361.361.36-3.55%9,433
May 7, 20251.421.481.361.411.41-2.08%7,459
May 6, 20251.421.481.401.441.445.11%38,026
May 5, 20251.361.411.361.371.37-9,079
May 2, 20251.411.411.311.371.37-0.72%10,681
May 1, 20251.331.421.311.381.382.99%9,956
Apr 30, 20251.331.381.331.341.34-3.60%2,608
Apr 29, 20251.361.401.351.391.390.43%17,070
Apr 28, 20251.311.391.311.381.385.65%7,883
Apr 25, 20251.381.391.311.311.31-3.32%3,827
Apr 24, 20251.331.401.331.361.360.07%3,995
Apr 23, 20251.341.371.311.351.352.58%3,724
Apr 22, 20251.321.391.321.321.320.76%3,266
Apr 21, 20251.351.371.301.311.31-2.96%6,429
Apr 17, 20251.371.401.341.351.35-6.25%9,757
Apr 16, 20251.341.441.341.441.443.60%4,888
Apr 15, 20251.411.411.371.391.39-3.14%18,508
Apr 14, 20251.451.481.441.441.443.99%1,987
Apr 11, 20251.391.441.351.381.38-1.43%4,652
Apr 10, 20251.371.491.351.401.400.72%13,305
Apr 9, 20251.401.411.351.391.390.72%19,268
Apr 8, 20251.361.411.351.381.380.73%2,920
Apr 7, 20251.381.411.351.371.37-1.08%23,593
Apr 4, 20251.361.411.361.391.390.36%9,791
Apr 3, 20251.391.391.351.381.38-3.50%14,187
Apr 2, 20251.401.461.401.431.43-0.35%5,891
Apr 1, 20251.451.461.381.441.441.77%5,959
Mar 31, 20251.371.491.371.411.411.44%20,682
Mar 28, 20251.401.401.381.391.39-1.42%8,370
Mar 27, 20251.521.521.401.411.41-1.40%2,434