CARV Historical Prices
CARVER BANCORP INC · daily open, high, low, close & volume
Trading days
27
Period high
3.85
Period low
1.40
Period change
-48.54%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.63 | 1.40 | 1.41 | -12.96% | 59,987 |
| Dec 4, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | -1.22% | 14,703 |
| Dec 3, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | -0.61% | 13,421 |
| Dec 2, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | +1.85% | 28,317 |
| Dec 1, 2025 | 1.59 | 1.65 | 1.58 | 1.62 | +0.62% | 13,329 |
| Nov 28, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | -1.83% | 17,735 |
| Nov 26, 2025 | 1.53 | 1.68 | 1.53 | 1.64 | +5.81% | 31,173 |
| Nov 25, 2025 | 1.59 | 1.67 | 1.53 | 1.55 | -1.90% | 47,947 |
| Nov 24, 2025 | 1.54 | 1.68 | 1.50 | 1.58 | -0.63% | 35,751 |
| Nov 21, 2025 | 1.54 | 1.60 | 1.41 | 1.59 | +3.25% | 127,531 |
| Nov 20, 2025 | 1.66 | 1.76 | 1.52 | 1.54 | -14.92% | 123,043 |
| Nov 19, 2025 | 1.60 | 1.86 | 1.42 | 1.81 | -39.87% | 450,715 |
| Nov 18, 2025 | 3.01 | 3.01 | 2.90 | 3.01 | -4.29% | 120,997 |
| Nov 17, 2025 | 3.12 | 3.30 | 3.07 | 3.15 | -4.94% | 5,354 |
| Nov 14, 2025 | 3.33 | 3.49 | 3.10 | 3.31 | -5.75% | 17,083 |
| Nov 13, 2025 | 3.17 | 3.60 | 3.17 | 3.51 | -0.57% | 14,710 |
| Nov 12, 2025 | 3.50 | 3.65 | 3.48 | 3.53 | -2.35% | 8,317 |
| Nov 11, 2025 | 3.51 | 3.65 | 3.48 | 3.62 | -0.69% | 14,145 |
| Nov 10, 2025 | 3.38 | 3.65 | 3.00 | 3.64 | +4.00% | 19,154 |
| Nov 7, 2025 | 3.58 | 3.65 | 3.47 | 3.50 | -2.23% | 40,332 |
| Nov 6, 2025 | 3.04 | 3.85 | 3.04 | 3.58 | +14.01% | 71,713 |
| Nov 5, 2025 | 3.14 | 3.19 | 2.99 | 3.14 | +0.00% | 12,652 |
| Nov 4, 2025 | 2.99 | 3.14 | 2.89 | 3.14 | +5.02% | 15,633 |
| Nov 3, 2025 | 2.76 | 2.99 | 2.75 | 2.99 | +7.55% | 19,429 |
| Oct 31, 2025 | 2.72 | 2.80 | 2.66 | 2.78 | +0.36% | 49,163 |
| Oct 30, 2025 | 2.74 | 2.86 | 2.69 | 2.77 | +1.09% | 28,546 |
| Oct 29, 2025 | 2.81 | 2.86 | 2.64 | 2.74 | -1.08% | 19,861 |
Daily open, high, low, close and volume for CARVER BANCORP INC (CARV). Showing 27 trading days. Unadjusted prices.