Carver Bancorp, Inc. - CARV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.26	2.38	2.38	2.4	2.26	13,708
September 25, 2025	2.26	2.26	2.26	2.34	2.25	11,800
September 24, 2025	2.36	2.32	2.32	2.4	2.31	7,400
September 23, 2025	2.36	2.37	2.37	2.44	2.26	11,114
September 22, 2025	2.43	2.38	2.38	2.49	2.31	16,740
September 19, 2025	2.36	2.41	2.41	2.52	2.3	16,059
September 18, 2025	2.29	2.4	2.4	2.56	2.28	21,028
September 17, 2025	2.48	2.35	2.35	2.59	2.3	49,731
September 16, 2025	2.4	2.38	2.38	2.41	2.32	22,520
September 15, 2025	2.41	2.38	2.38	2.49	2.29	11,510
September 12, 2025	2.23	2.4	2.4	2.59	2.23	51,300
September 11, 2025	2.6	2.21	2.21	2.71	2.2	143,344
September 10, 2025	2.75	2.6	2.6	2.8	2.47	82,052
September 09, 2025	2.78	2.66	2.66	2.82	2.57	51,046
September 08, 2025	2.86	2.74	2.74	2.93	2.35	235,300
September 05, 2025	3.07	2.93	2.93	3.1	2.72	129,377
September 04, 2025	2.98	3.06	3.06	3.21	2.64	495,400
September 03, 2025	2.42	2.84	2.84	3.85	2.22	3.03M
September 02, 2025	2.17	2.33	2.33	2.56	2.05	823,000
August 29, 2025	1.82	1.74	1.74	1.88	1.71	16,337
August 28, 2025	1.69	1.71	1.71	1.76	1.68	15,845
August 27, 2025	1.65	1.69	1.69	1.84	1.65	2,629
August 26, 2025	1.61	1.74	1.74	1.84	1.61	2,241
August 25, 2025	1.69	1.72	1.72	1.82	1.69	4,000
August 22, 2025	1.61	1.68	1.68	1.82	1.61	6,148
August 21, 2025	1.75	1.73	1.73	1.85	1.64	11,400
August 20, 2025	1.74	1.73	1.73	1.82	1.73	1,329
August 19, 2025	1.79	1.78	1.78	1.89	1.74	6,122
August 18, 2025	1.77	1.74	1.74	1.77	1.69	8,534
August 15, 2025	1.87	1.8	1.8	1.87	1.8	9,900
August 14, 2025	1.78	1.85	1.85	1.89	1.72	8,600
August 13, 2025	1.68	1.77	1.77	1.78	1.68	19,630
August 12, 2025	1.63	1.72	1.72	1.75	1.63	14,443
August 11, 2025	1.77	1.63	1.63	1.77	1.63	24,500
August 08, 2025	1.72	1.77	1.77	1.86	1.63	33,100
August 07, 2025	1.8	1.7	1.7	1.86	1.69	51,722
August 06, 2025	1.88	1.82	1.82	1.93	1.79	37,242
August 05, 2025	1.95	1.96	1.96	1.99	1.88	35,400
August 04, 2025	1.95	1.97	1.97	2.08	1.9	49,400
August 01, 2025	2.12	1.98	1.98	2.12	1.96	53,500
July 31, 2025	2.1	2.12	2.12	2.27	2.04	47,920
July 30, 2025	2.1	2.11	2.11	2.27	2.1	31,400
July 29, 2025	2.38	2.12	2.12	2.58	2.12	105,807
July 28, 2025	2.54	2.41	2.41	2.59	2.37	44,808
July 25, 2025	2.54	2.5	2.5	2.57	2.25	35,765
July 24, 2025	2.89	2.55	2.55	2.89	2.38	108,422
July 23, 2025	2.85	2.57	2.57	2.95	2.56	46,668
July 22, 2025	2.46	2.76	2.76	2.98	2.46	82,400
July 21, 2025	2.77	2.53	2.53	3.2	2.38	327,432
July 18, 2025	1.96	2.6	2.6	2.6	1.96	165,300
July 17, 2025	1.9	1.93	1.93	2.07	1.89	66,327
July 16, 2025	1.85	1.88	1.88	1.92	1.83	42,700
July 15, 2025	1.83	1.84	1.84	1.9	1.82	27,048
July 14, 2025	1.79	1.86	1.86	1.92	1.79	38,100
July 11, 2025	1.87	1.83	1.83	1.94	1.83	26,600
July 10, 2025	1.81	1.85	1.85	1.89	1.76	120,400
July 09, 2025	1.73	1.81	1.81	1.95	1.73	20,333
July 08, 2025	1.77	1.75	1.75	1.93	1.72	54,600
July 07, 2025	1.71	1.72	1.72	1.8	1.63	61,533
July 03, 2025	1.75	1.72	1.72	1.8	1.71	4,003

Carver Bancorp, Inc. (CARV) NASDAQ