Skip to main content
Carver Bancorp, Inc. (CARV)
OTCMKTS · Delayed Price · Currency is USD
1.539
+0.039 (2.60%)
At close: Mar 9, 2026

Carver Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.511.511.471.501.50-5.06%33,160
Mar 5, 20261.501.581.451.581.585.33%18,662
Mar 4, 20261.501.501.501.501.50-25,626
Mar 3, 20261.481.551.441.501.501.35%15,448
Mar 2, 20261.401.491.341.481.487.17%11,707
Feb 27, 20261.311.401.251.381.386.23%1,892
Feb 26, 20261.451.451.261.301.30-6.07%3,319
Feb 25, 20261.331.381.261.381.38-7.73%16,526
Feb 24, 20261.351.501.301.501.509.49%4,320
Feb 23, 20261.371.371.371.371.37-2.14%524
Feb 20, 20261.341.451.331.401.405.03%2,662
Feb 19, 20261.371.421.301.331.33-6.13%35,970
Feb 18, 20261.561.561.371.421.42-2.07%7,732
Feb 17, 20261.691.691.351.451.45-11.04%5,210
Feb 13, 20261.701.701.601.631.631.87%5,924
Feb 12, 20261.501.601.401.601.603.23%2,186
Feb 11, 20261.561.611.351.551.55-5.08%1,517
Feb 10, 20261.521.631.521.631.631.11%886
Feb 9, 20261.521.641.501.621.614.13%3,787
Feb 6, 20261.651.651.421.551.55-1.34%2,254
Feb 5, 20261.641.641.421.571.57-6.43%1,017
Feb 4, 20261.601.691.301.681.68-6.15%23,655
Feb 3, 20261.671.791.581.791.7913.29%2,549
Feb 2, 20261.581.581.451.581.58-6,883
Jan 30, 20261.651.651.471.581.58-10.58%9,667
Jan 29, 20261.661.831.601.771.77-6.51%5,978
Jan 28, 20261.611.891.541.891.89-19,917
Jan 27, 20261.591.891.551.891.8913.11%2,056
Jan 26, 20261.611.801.611.671.670.66%1,039
Jan 23, 20261.721.721.591.661.66-1.19%13,466
Jan 22, 20261.931.931.551.681.68-13.85%19,642
Jan 21, 20261.911.951.911.951.950.05%818
Jan 20, 20262.022.021.771.951.95-1.86%6,689
Jan 16, 20261.651.991.651.991.996.77%6,648
Jan 15, 20261.682.021.681.861.86-4.12%3,983
Jan 14, 20261.971.971.721.941.9410.86%3,947
Jan 13, 20262.032.031.721.751.75-10.71%5,200
Jan 12, 20262.242.421.751.961.96-1.31%5,006
Jan 9, 20261.932.191.701.991.995.64%9,332
Jan 8, 20261.841.921.811.881.88-0.48%6,529
Jan 7, 20261.462.401.461.891.8930.28%37,206
Jan 6, 20261.501.581.451.451.45-3.33%7,490
Jan 5, 20261.401.501.401.501.507.14%18,173
Jan 2, 20261.201.401.201.401.4018.64%38,971
Dec 31, 20251.201.241.171.181.18-18,076
Dec 30, 20251.131.261.131.181.18-3.28%29,156
Dec 29, 20251.101.221.101.221.22-0.81%8,339
Dec 26, 20251.251.251.101.231.23-1.60%17,311
Dec 24, 20251.201.251.201.251.255.93%1,021
Dec 23, 20251.391.391.181.181.18-4,512
Dec 22, 20251.241.241.181.181.18-3.28%44,369
Dec 19, 20251.241.241.221.221.22-1.61%2,372
Dec 18, 20251.201.241.201.241.243.33%16,102
Dec 17, 20251.201.241.201.201.20-1.64%52,912
Dec 16, 20251.201.241.201.221.221.67%45,591
Dec 15, 20251.181.261.181.201.20-23,275
Dec 12, 20251.251.301.181.201.20-2.44%51,351
Dec 11, 20251.241.271.211.231.23-0.81%59,771
Dec 10, 20251.191.251.191.241.245.98%52,608
Dec 9, 20251.201.331.131.171.17-1.68%155,041
Dec 8, 20251.351.581.071.191.19-15.60%197,794
Dec 5, 20251.631.631.401.411.41-12.96%59,987
Dec 4, 20251.601.631.601.621.62-1.22%14,703
Dec 3, 20251.591.641.591.641.64-0.61%13,421
Dec 2, 20251.601.661.591.651.651.85%28,317
Dec 1, 20251.591.651.581.621.620.62%13,329
Nov 28, 20251.601.671.601.611.61-1.83%17,735
Nov 26, 20251.531.681.531.641.645.81%31,173
Nov 25, 20251.591.671.531.551.55-1.90%47,947
Nov 24, 20251.541.681.501.581.58-0.63%35,751
Nov 21, 20251.541.601.411.591.593.25%127,531
Nov 20, 20251.661.761.521.541.54-14.92%123,043
Nov 19, 20251.601.861.421.811.81-39.87%450,715
Nov 18, 20253.013.012.903.013.01-4.29%120,997
Nov 17, 20253.123.303.073.153.15-4.93%5,354
Nov 14, 20253.333.493.103.313.31-5.75%17,083
Nov 13, 20253.173.603.173.513.51-0.57%14,710
Nov 12, 20253.503.653.483.533.53-2.35%8,317
Nov 11, 20253.513.653.483.623.62-0.69%14,145
Nov 10, 20253.383.653.003.643.644.00%19,154
Nov 7, 20253.583.653.473.503.50-2.23%40,332
Nov 6, 20253.043.853.043.583.5814.01%71,713
Nov 5, 20253.143.192.993.143.14-12,652
Nov 4, 20252.993.142.893.143.145.02%15,633
Nov 3, 20252.762.992.752.992.997.55%19,429
Oct 31, 20252.722.802.662.782.780.36%49,163
Oct 30, 20252.742.862.692.772.771.09%28,546
Oct 29, 20252.812.862.642.742.74-1.08%19,861
Oct 28, 20252.672.852.652.772.773.36%8,805
Oct 27, 20252.792.792.672.682.68-1.11%15,647
Oct 24, 20252.722.792.712.712.71-1,149
Oct 23, 20252.732.892.712.712.71-1.81%9,254
Oct 22, 20252.732.872.662.762.760.36%16,888
Oct 21, 20252.932.932.692.752.75-3.85%29,089
Oct 20, 20252.943.002.812.862.860.35%16,249
Oct 17, 20252.952.982.772.852.855.17%30,822
Oct 16, 20252.762.812.712.712.71-4.58%5,024
Oct 15, 20252.852.862.672.842.842.53%36,357
Oct 14, 20252.612.772.602.772.775.32%12,483
Oct 13, 20252.682.692.622.632.63-9,939