Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.354
+0.034 (2.58%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Carver Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | 3.99% | 1,987 |
| Apr 11, 2025 | 1.39 | 1.44 | 1.35 | 1.38 | 1.38 | -1.43% | 4,652 |
| Apr 10, 2025 | 1.37 | 1.49 | 1.35 | 1.40 | 1.40 | 0.72% | 13,305 |
| Apr 9, 2025 | 1.40 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 19,268 |
| Apr 8, 2025 | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | 0.73% | 2,920 |
| Apr 7, 2025 | 1.38 | 1.41 | 1.35 | 1.37 | 1.37 | -1.08% | 23,593 |
| Apr 4, 2025 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 0.36% | 9,791 |
| Apr 3, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -3.50% | 14,187 |
| Apr 2, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | -0.35% | 5,891 |
| Apr 1, 2025 | 1.45 | 1.46 | 1.38 | 1.44 | 1.44 | 1.77% | 5,959 |
| Mar 31, 2025 | 1.37 | 1.49 | 1.37 | 1.41 | 1.41 | 1.44% | 20,682 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 8,370 |
| Mar 27, 2025 | 1.52 | 1.52 | 1.40 | 1.41 | 1.41 | -1.40% | 2,434 |
| Mar 26, 2025 | 1.39 | 1.50 | 1.38 | 1.43 | 1.43 | -1.85% | 11,783 |
| Mar 25, 2025 | 1.37 | 1.51 | 1.36 | 1.46 | 1.46 | 5.43% | 25,826 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | 0.14% | 6,934 |
| Mar 21, 2025 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -4.83% | 7,273 |
| Mar 20, 2025 | 1.31 | 1.55 | 1.31 | 1.45 | 1.45 | 4.32% | 15,718 |
| Mar 19, 2025 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | -1.42% | 6,062 |
| Mar 18, 2025 | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | 7.63% | 25,269 |
| Mar 17, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 30,188 |
| Mar 14, 2025 | 1.42 | 1.45 | 1.37 | 1.38 | 1.38 | -6.76% | 31,114 |
| Mar 13, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -3.71% | 16,021 |
| Mar 12, 2025 | 1.50 | 1.58 | 1.49 | 1.54 | 1.54 | 1.92% | 4,676 |
| Mar 11, 2025 | 1.55 | 1.58 | 1.49 | 1.51 | 1.51 | -0.13% | 8,146 |
| Mar 10, 2025 | 1.56 | 1.59 | 1.51 | 1.51 | 1.51 | -2.71% | 7,389 |
| Mar 7, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -1.77% | 2,492 |
| Mar 6, 2025 | 1.64 | 1.64 | 1.54 | 1.58 | 1.58 | -0.32% | 3,019 |
| Mar 5, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.96% | 1,235 |
| Mar 4, 2025 | 1.59 | 1.59 | 1.40 | 1.57 | 1.57 | -1.88% | 8,884 |
| Mar 3, 2025 | 1.74 | 1.74 | 1.56 | 1.60 | 1.60 | -4.48% | 16,636 |
| Feb 28, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -2.62% | 44,754 |
| Feb 27, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 7,254 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 40,853 |
| Feb 25, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.47% | 22,047 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 3,941 |
| Feb 21, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.47% | 14,589 |
| Feb 20, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -2.80% | 4,116 |
| Feb 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.69% | 1,686 |
| Feb 18, 2025 | 1.75 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 2,774 |
| Feb 14, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.84% | 1,789 |
| Feb 13, 2025 | 1.79 | 1.85 | 1.70 | 1.76 | 1.76 | 1.15% | 7,236 |
| Feb 12, 2025 | 1.72 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 4,524 |
| Feb 11, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -3.39% | 2,817 |