Skip to main content
Carver Bancorp, Inc. (CARV)
NASDAQ: CARV · Real-Time Price · USD
1.410
-0.210 (-12.96%)
At close: Dec 5, 2025, 4:00 PM EST
1.460
+0.050 (3.55%)
After-hours: Dec 5, 2025, 7:51 PM EST

Carver Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.631.631.401.411.41-12.96%56,637
Dec 4, 20251.601.631.601.621.62-1.22%14,526
Dec 3, 20251.591.641.591.641.64-0.61%13,421
Dec 2, 20251.601.661.591.651.651.85%28,315
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
Oct 10, 20252.762.762.612.632.63-2.59%38,223
Oct 9, 20252.662.792.652.702.701.89%17,194
Oct 8, 20252.722.742.652.652.65-2.21%14,599
Oct 7, 20252.692.852.662.712.710.37%14,927
Oct 6, 20252.722.722.402.702.701.50%45,906
Oct 3, 20252.772.772.662.662.66-2.92%42,332
Oct 2, 20252.762.802.662.742.74-0.72%9,678
Oct 1, 20252.432.772.402.762.7615.00%34,239
Sep 30, 20252.402.452.342.402.403.00%7,714
Sep 29, 20252.382.422.332.332.33-2.10%12,194
Sep 26, 20252.262.402.262.382.385.22%13,708
Sep 25, 20252.262.342.252.262.26-2.50%11,773
Sep 24, 20252.362.402.312.322.32-1.94%7,359
Sep 23, 20252.362.442.262.372.37-0.80%11,114
Sep 22, 20252.432.492.312.392.39-1.04%16,740
Sep 19, 20252.362.522.302.412.410.63%16,059
Sep 18, 20252.292.562.282.402.401.91%21,028
Sep 17, 20252.482.592.302.352.35-1.26%49,731
Sep 16, 20252.402.412.322.382.38-22,520
Sep 15, 20252.412.492.292.382.38-0.63%11,510
Sep 12, 20252.232.592.232.402.408.37%51,279
Sep 11, 20252.602.712.202.212.21-15.00%143,344
Sep 10, 20252.752.802.472.602.60-2.26%82,052
Sep 9, 20252.782.822.572.662.66-2.92%51,046
Sep 8, 20252.862.932.352.742.74-6.48%235,273
Sep 5, 20253.073.102.722.932.93-4.25%129,377
Sep 4, 20252.983.212.643.063.067.75%495,355
Sep 3, 20252.423.852.222.842.8422.15%3,026,762
Sep 2, 20252.172.562.052.332.3333.85%822,970
Aug 29, 20251.821.881.711.741.741.76%16,135
Aug 28, 20251.691.761.681.711.711.01%15,845
Aug 27, 20251.651.841.651.691.69-2.87%2,629
Aug 26, 20251.611.841.611.741.741.34%2,241
Aug 25, 20251.691.821.691.721.722.20%3,958
Aug 22, 20251.611.821.611.681.68-2.89%6,148
Aug 21, 20251.751.851.641.731.73-11,397
Aug 20, 20251.741.821.731.731.73-2.54%1,329
Aug 19, 20251.791.891.741.781.783.20%6,041
Aug 18, 20251.771.771.691.721.72-4.44%8,716
Aug 15, 20251.871.871.801.801.80-2.65%9,861
Aug 14, 20251.781.891.721.851.854.46%8,587
Aug 13, 20251.681.781.681.771.772.91%19,630
Aug 12, 20251.631.751.631.721.725.52%14,443
Aug 11, 20251.771.771.631.631.63-7.91%24,466
Aug 8, 20251.721.861.631.771.774.12%33,083
Aug 7, 20251.801.861.691.701.70-6.39%51,722
Aug 6, 20251.881.931.791.821.82-7.35%37,210
Aug 5, 20251.951.991.881.961.96-0.51%35,400
Aug 4, 20251.952.081.901.971.97-0.51%49,369
Aug 1, 20252.122.121.961.981.98-6.60%53,499
Jul 31, 20252.102.272.042.122.120.47%47,318
Jul 30, 20252.102.272.102.112.11-0.47%31,359
Jul 29, 20252.382.582.122.122.12-12.03%105,807
Jul 28, 20252.542.592.372.412.41-3.60%44,808
Jul 25, 20252.542.572.252.502.50-1.96%35,765
Jul 24, 20252.892.892.382.552.55-0.78%108,422
Jul 23, 20252.852.952.562.572.57-6.88%46,668
Jul 22, 20252.462.982.462.762.769.09%82,388
Jul 21, 20252.773.202.382.532.53-2.69%327,432
Jul 18, 20251.962.601.962.602.6034.72%165,285
Jul 17, 20251.902.071.891.931.932.66%66,327