Carver Bancorp Inc. (CARV)
1.39
0.01 (0.72%)
At close: Apr 04, 2025, 3:58 PM
1.45
4.66%
After-hours: Apr 04, 2025, 05:47 PM EDT
Carver Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | -0.05 | -3.50% | 14,185 |
| Apr 2, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | -0.01 | -0.69% | 5,900 |
| Apr 1, 2025 | 1.45 | 1.46 | 1.38 | 1.44 | 0.03 | 2.13% | 6,000 |
| Mar 31, 2025 | 1.37 | 1.49 | 1.37 | 1.41 | 0.02 | 1.44% | 20,700 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | -0.02 | -1.42% | 8,400 |
| Mar 27, 2025 | 1.52 | 1.52 | 1.40 | 1.41 | -0.02 | -1.40% | 2,434 |
| Mar 26, 2025 | 1.39 | 1.50 | 1.38 | 1.43 | -0.03 | -2.05% | 11,800 |
| Mar 25, 2025 | 1.37 | 1.51 | 1.36 | 1.46 | 0.08 | 5.80% | 25,831 |
| Mar 24, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 0.00 | 0.00% | 6,934 |
| Mar 21, 2025 | 1.38 | 1.42 | 1.36 | 1.38 | -0.07 | -4.83% | 7,300 |
| Mar 20, 2025 | 1.31 | 1.55 | 1.31 | 1.45 | 0.06 | 4.32% | 15,718 |
| Mar 19, 2025 | 1.35 | 1.41 | 1.35 | 1.39 | -0.02 | -1.42% | 6,062 |
| Mar 18, 2025 | 1.31 | 1.41 | 1.31 | 1.41 | 0.10 | 7.63% | 25,300 |
| Mar 17, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | -0.07 | -5.07% | 30,200 |
| Mar 14, 2025 | 1.42 | 1.45 | 1.37 | 1.38 | -0.10 | -6.76% | 31,114 |
| Mar 13, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | -0.06 | -3.90% | 16,021 |
| Mar 12, 2025 | 1.50 | 1.58 | 1.49 | 1.54 | 0.03 | 1.99% | 4,700 |
| Mar 11, 2025 | 1.55 | 1.58 | 1.49 | 1.51 | 0.00 | 0.00% | 8,146 |
| Mar 10, 2025 | 1.56 | 1.59 | 1.51 | 1.51 | -0.04 | -2.58% | 7,402 |
| Mar 7, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | -0.03 | -1.90% | 2,500 |
| Mar 6, 2025 | 1.64 | 1.64 | 1.54 | 1.58 | 0.00 | 0.00% | 3,019 |
| Mar 5, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 0.01 | 0.64% | 1,235 |
| Mar 4, 2025 | 1.59 | 1.59 | 1.40 | 1.57 | -0.03 | -1.88% | 8,900 |
| Mar 3, 2025 | 1.74 | 1.74 | 1.56 | 1.60 | -0.08 | -4.76% | 16,636 |
| Feb 28, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | -0.04 | -2.33% | 44,754 |
| 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 |