Carver Bancorp Inc. (CARV)
1.68
-0.04 (-2.33%)
At close: Feb 28, 2025, 3:28 PM
1.68
0.00%
Pre-market: Feb 28, 2025, 11:59 AM EST
CARV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | -0.04 | -2.33% | 44,734 |
| Feb 27, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 0.02 | 1.18% | 7,300 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | -0.03 | -1.73% | 40,900 |
| Feb 25, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 0.03 | 1.76% | 22,047 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | -0.03 | -1.73% | 3,941 |
| Feb 21, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 0.03 | 1.76% | 14,600 |
| Feb 20, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | -0.05 | -2.86% | 4,116 |
| Feb 19, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 0.03 | 1.74% | 1,768 |
| Feb 18, 2025 | 1.75 | 1.76 | 1.70 | 1.72 | 0.01 | 0.58% | 2,800 |
| Feb 14, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | -0.05 | -2.84% | 1,789 |
| Feb 13, 2025 | 1.79 | 1.85 | 1.70 | 1.76 | 0.02 | 1.15% | 7,236 |
| Feb 12, 2025 | 1.72 | 1.77 | 1.70 | 1.74 | 0.03 | 1.75% | 4,524 |
| Feb 11, 2025 | 1.79 | 1.79 | 1.70 | 1.71 | -0.06 | -3.39% | 2,817 |
| Feb 10, 2025 | 1.77 | 1.78 | 1.70 | 1.77 | 0.06 | 3.51% | 6,231 |
| Feb 7, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | -0.04 | -2.29% | 1,072 |
| Feb 6, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 0.01 | 0.57% | 3,200 |
| Feb 5, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 0.05 | 2.96% | 3,617 |
| Feb 4, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 0.00 | 0.00% | 1,012 |
| Feb 3, 2025 | 1.78 | 1.80 | 1.65 | 1.69 | -0.11 | -6.11% | 36,400 |
| Jan 31, 2025 | 1.80 | 1.85 | 1.79 | 1.80 | 0.01 | 0.56% | 4,535 |
| Jan 30, 2025 | 1.79 | 1.82 | 1.78 | 1.79 | -0.04 | -2.19% | 5,155 |
| Jan 29, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | -0.02 | -1.08% | 5,921 |
| Jan 28, 2025 | 1.86 | 1.86 | 1.84 | 1.85 | 0.02 | 1.09% | 5,714 |
| Jan 27, 2025 | 1.85 | 1.87 | 1.80 | 1.83 | -0.01 | -0.54% | 12,600 |
| Jan 24, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 0.01 | 0.55% | 8,827 |
| Jan 23, 2025 | 1.81 | 1.86 | 1.80 | 1.83 | 0.02 | 1.10% | 4,535 |
| Jan 22, 2025 | 1.80 | 1.86 | 1.80 | 1.81 | -0.05 | -2.69% | 3,600 |
| Jan 21, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 0.03 | 1.64% | 3,724 |
| Jan 17, 2025 | 1.82 | 1.87 | 1.80 | 1.83 | 0.01 | 0.55% | 9,820 |
| Jan 16, 2025 | 1.86 | 1.86 | 1.80 | 1.82 | -0.03 | -1.62% | 5,906 |
| Jan 15, 2025 | 1.81 | 1.90 | 1.80 | 1.85 | 0.03 | 1.65% | 17,749 |
| Jan 14, 2025 | 1.82 | 1.84 | 1.82 | 1.82 | 0.01 | 0.55% | 1,500 |
| Jan 13, 2025 | 1.88 | 1.88 | 1.80 | 1.81 | -0.03 | -1.63% | 20,432 |
| Jan 10, 2025 | 1.87 | 1.87 | 1.83 | 1.84 | -0.03 | -1.60% | 3,338 |
| Jan 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 0.00 | 0.00% | 300 |
| Jan 7, 2025 | 1.88 | 1.89 | 1.84 | 1.87 | -0.01 | -0.53% | 5,162 |
| Jan 6, 2025 | 1.84 | 1.90 | 1.84 | 1.88 | 0.04 | 2.17% | 2,000 |
| Jan 3, 2025 | 1.86 | 1.89 | 1.83 | 1.84 | -0.05 | -2.65% | 4,684 |
| Jan 2, 2025 | 1.83 | 1.89 | 1.83 | 1.89 | 0.05 | 2.72% | 1,900 |
| Dec 31, 2024 | 1.87 | 1.87 | 1.82 | 1.84 | -0.01 | -0.54% | 8,900 |
| Dec 30, 2024 | 1.89 | 1.89 | 1.82 | 1.85 | -0.02 | -1.07% | 14,244 |
| Dec 27, 2024 | 1.90 | 1.90 | 1.81 | 1.87 | -0.03 | -1.58% | 24,700 |
| Dec 26, 2024 | 1.85 | 1.90 | 1.85 | 1.90 | 0.08 | 4.40% | 12,200 |
| Dec 24, 2024 | 1.81 | 1.85 | 1.78 | 1.82 | -0.01 | -0.55% | 41,300 |
| Dec 23, 2024 | 1.87 | 1.87 | 1.81 | 1.83 | -0.03 | -1.61% | 6,800 |
| Dec 20, 2024 | 1.86 | 1.88 | 1.81 | 1.86 | 0.02 | 1.09% | 6,000 |
| Dec 19, 2024 | 1.84 | 1.88 | 1.83 | 1.84 | 0.04 | 2.22% | 9,325 |
| Dec 18, 2024 | 1.83 | 1.90 | 1.78 | 1.80 | -0.02 | -1.10% | 9,501 |
| Dec 17, 2024 | 1.85 | 1.89 | 1.82 | 1.82 | -0.02 | -1.09% | 17,598 |
| Dec 16, 2024 | 1.85 | 1.90 | 1.84 | 1.84 | 0.00 | 0.00% | 23,500 |