Carver Bancorp Inc.

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