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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3.58	3.5	3.5	3.65	3.47	40,332
November 06, 2025	3.04	3.58	3.58	3.85	3.04	71,713
November 05, 2025	3.14	3.14	3.14	3.19	2.99	12,700
November 04, 2025	2.99	3.14	3.14	3.14	2.89	15,633
November 03, 2025	2.76	2.99	2.99	2.99	2.75	19,429
October 31, 2025	2.72	2.78	2.78	2.8	2.66	49,200
October 30, 2025	2.74	2.77	2.77	2.86	2.69	28,546
October 29, 2025	2.81	2.74	2.74	2.86	2.64	19,900
October 28, 2025	2.67	2.77	2.77	2.85	2.65	8,805
October 27, 2025	2.79	2.68	2.68	2.79	2.67	15,647
October 24, 2025	2.72	2.71	2.71	2.79	2.71	1,149
October 23, 2025	2.73	2.71	2.71	2.89	2.71	9,254
October 22, 2025	2.73	2.76	2.76	2.87	2.66	16,900
October 21, 2025	2.93	2.75	2.75	2.93	2.69	29,100
October 20, 2025	2.94	2.86	2.86	3	2.81	16,249
October 17, 2025	2.95	2.85	2.85	2.98	2.77	30,822
October 16, 2025	2.76	2.71	2.71	2.81	2.71	5,024
October 15, 2025	2.85	2.84	2.84	2.86	2.67	36,357
October 14, 2025	2.61	2.77	2.77	2.77	2.6	12,500
October 13, 2025	2.68	2.63	2.63	2.69	2.62	9,939
October 10, 2025	2.76	2.63	2.63	2.76	2.61	38,223
October 09, 2025	2.66	2.7	2.7	2.79	2.65	17,200
October 08, 2025	2.72	2.65	2.65	2.74	2.65	14,659
October 07, 2025	2.69	2.71	2.71	2.85	2.66	14,927
October 06, 2025	2.72	2.7	2.7	2.72	2.4	45,906
October 03, 2025	2.77	2.66	2.66	2.77	2.66	42,332
October 02, 2025	2.76	2.74	2.74	2.8	2.66	9,700
October 01, 2025	2.43	2.76	2.76	2.77	2.4	34,239
September 30, 2025	2.4	2.4	2.4	2.45	2.34	7,714
September 29, 2025	2.38	2.33	2.33	2.42	2.33	12,200
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

Carver Bancorp, Inc. (CARV) NASDAQ