Carver Bancorp Inc. (CARV)
NASDAQ: CARV
· Real-Time Price · USD
1.82
-0.03 (-1.55%)
At close: Aug 15, 2025, 12:31 PM
CARV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 1.78 | 1.89 | 1.72 | 1.85 | 1.85 | 4.52% | 8,572 |
Aug 13, 2025 | 1.68 | 1.78 | 1.68 | 1.77 | 1.77 | 2.91% | 19,630 |
Aug 12, 2025 | 1.63 | 1.75 | 1.63 | 1.72 | 1.72 | 5.52% | 14,443 |
Aug 11, 2025 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | -7.91% | 24,500 |
Aug 8, 2025 | 1.72 | 1.86 | 1.63 | 1.77 | 1.77 | 4.12% | 33,100 |
Aug 7, 2025 | 1.80 | 1.86 | 1.69 | 1.70 | 1.70 | -6.59% | 51,722 |
Aug 6, 2025 | 1.88 | 1.93 | 1.79 | 1.82 | 1.82 | -7.14% | 37,242 |
Aug 5, 2025 | 1.95 | 1.99 | 1.88 | 1.96 | 1.96 | -0.51% | 35,400 |
Aug 4, 2025 | 1.95 | 2.08 | 1.90 | 1.97 | 1.97 | -0.51% | 49,400 |
Aug 1, 2025 | 2.12 | 2.12 | 1.96 | 1.98 | 1.98 | -6.60% | 53,500 |
Jul 31, 2025 | 2.10 | 2.27 | 2.04 | 2.12 | 2.12 | 0.47% | 47,920 |
Jul 30, 2025 | 2.10 | 2.27 | 2.10 | 2.11 | 2.11 | -0.47% | 31,400 |
Jul 29, 2025 | 2.38 | 2.58 | 2.12 | 2.12 | 2.12 | -12.03% | 105,807 |
Jul 28, 2025 | 2.54 | 2.59 | 2.37 | 2.41 | 2.41 | -3.60% | 44,808 |
Jul 25, 2025 | 2.54 | 2.57 | 2.25 | 2.50 | 2.50 | -1.96% | 35,765 |
Jul 24, 2025 | 2.89 | 2.89 | 2.38 | 2.55 | 2.55 | -0.78% | 108,422 |
Jul 23, 2025 | 2.85 | 2.95 | 2.56 | 2.57 | 2.57 | -6.88% | 46,668 |
Jul 22, 2025 | 2.46 | 2.98 | 2.46 | 2.76 | 2.76 | 9.09% | 82,400 |
Jul 21, 2025 | 2.77 | 3.20 | 2.38 | 2.53 | 2.53 | -2.69% | 327,432 |
Jul 18, 2025 | 1.96 | 2.60 | 1.96 | 2.60 | 2.60 | 34.72% | 165,300 |