Carver Bancorp Inc. (CARV)
NASDAQ: CARV
· Real-Time Price · USD
2.40
0.14 (6.10%)
At close: Sep 26, 2025, 3:59 PM
2.38
-0.83%
After-hours: Sep 26, 2025, 04:10 PM EDT
CARV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.26 | 2.40 | 2.26 | 2.38 | 2.38 | 5.31% | 13,708 |
| Sep 25, 2025 | 2.26 | 2.34 | 2.25 | 2.26 | 2.26 | -2.59% | 11,800 |
| Sep 24, 2025 | 2.36 | 2.40 | 2.31 | 2.32 | 2.32 | -2.11% | 7,400 |
| Sep 23, 2025 | 2.36 | 2.44 | 2.26 | 2.37 | 2.37 | -0.42% | 11,114 |
| Sep 22, 2025 | 2.43 | 2.49 | 2.31 | 2.38 | 2.38 | -1.24% | 16,740 |
| Sep 19, 2025 | 2.36 | 2.52 | 2.30 | 2.41 | 2.41 | 0.42% | 16,059 |
| Sep 18, 2025 | 2.29 | 2.56 | 2.28 | 2.40 | 2.40 | 2.13% | 21,028 |
| Sep 17, 2025 | 2.48 | 2.59 | 2.30 | 2.35 | 2.35 | -1.26% | 49,731 |
| Sep 16, 2025 | 2.40 | 2.41 | 2.32 | 2.38 | 2.38 | 0.00% | 22,520 |
| Sep 15, 2025 | 2.41 | 2.49 | 2.29 | 2.38 | 2.38 | -0.83% | 11,510 |
| Sep 12, 2025 | 2.23 | 2.59 | 2.23 | 2.40 | 2.40 | 8.60% | 51,300 |
| Sep 11, 2025 | 2.60 | 2.71 | 2.20 | 2.21 | 2.21 | -15.00% | 143,344 |
| Sep 10, 2025 | 2.75 | 2.80 | 2.47 | 2.60 | 2.60 | -2.26% | 82,052 |
| Sep 9, 2025 | 2.78 | 2.82 | 2.57 | 2.66 | 2.66 | -2.92% | 51,046 |
| Sep 8, 2025 | 2.86 | 2.93 | 2.35 | 2.74 | 2.74 | -6.48% | 235,300 |
| Sep 5, 2025 | 3.07 | 3.10 | 2.72 | 2.93 | 2.93 | -4.25% | 129,400 |
| Sep 4, 2025 | 2.98 | 3.21 | 2.64 | 3.06 | 3.06 | 7.75% | 495,400 |
| Sep 3, 2025 | 2.42 | 3.85 | 2.22 | 2.84 | 2.84 | 21.89% | 3,026,800 |
| Sep 2, 2025 | 2.17 | 2.56 | 2.05 | 2.33 | 2.33 | 33.91% | 823,000 |
| Aug 29, 2025 | 1.82 | 1.88 | 1.71 | 1.74 | 1.74 | 1.75% | 16,337 |