Carver Bancorp Inc. (CARV)
NASDAQ: CARV
· Real-Time Price · USD
2.93
-0.13 (-4.25%)
At close: Sep 05, 2025, 3:59 PM
2.80
-4.44%
After-hours: Sep 05, 2025, 07:16 PM EDT
CARV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.07 | 3.10 | 2.72 | 2.93 | 2.93 | -4.25% | 109,472 |
| 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 |
| Aug 28, 2025 | 1.69 | 1.76 | 1.68 | 1.71 | 1.71 | 1.18% | 15,845 |
| Aug 27, 2025 | 1.65 | 1.84 | 1.65 | 1.69 | 1.69 | -2.87% | 2,629 |
| Aug 26, 2025 | 1.61 | 1.84 | 1.61 | 1.74 | 1.74 | 1.16% | 2,241 |
| Aug 25, 2025 | 1.69 | 1.82 | 1.69 | 1.72 | 1.72 | 2.38% | 4,000 |
| Aug 22, 2025 | 1.61 | 1.82 | 1.61 | 1.68 | 1.68 | -2.89% | 6,148 |
| Aug 21, 2025 | 1.75 | 1.85 | 1.64 | 1.73 | 1.73 | 0.00% | 11,400 |
| Aug 20, 2025 | 1.74 | 1.82 | 1.73 | 1.73 | 1.73 | -2.81% | 1,329 |
| Aug 19, 2025 | 1.79 | 1.89 | 1.74 | 1.78 | 1.78 | 3.49% | 6,122 |
| Aug 18, 2025 | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -4.44% | 8,716 |
| Aug 15, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 9,900 |
| Aug 14, 2025 | 1.78 | 1.89 | 1.72 | 1.85 | 1.85 | 4.52% | 8,600 |
| 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 |