-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
-1.05% -
3 MONTH PERFORMANCE
+35.97% -
6 MONTH PERFORMANCE
+18.87% -
YEAR-TO-DATE PERFORMANCE
-4.06% -
1 YEAR PERFORMANCE
-5.11%
Carver Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.86 | $1.89 (1.61%) | $1.89 | $1.86 | 2,112 | $9.72 M |
| 10/03/2024 | $1.84 | $1.92 (4.35%) | $1.92 | $1.84 | 9,124 | $9.87 M |
| 10/02/2024 | $1.86 | $1.90 (2.15%) | $1.90 | $1.86 | 3,809 | $9.77 M |
| 10/01/2024 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.88 | 4,403 | $9.66 M |
| 09/30/2024 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.92 | 9,200 | $9.87 M |
| 09/27/2024 | $1.94 | $1.95 (0.52%) | $1.95 | $1.91 | 2,042 | $10.02 M |
| 09/26/2024 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.91 | 21,128 | $9.82 M |
| 09/25/2024 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.92 | 5,102 | $10.02 M |
| 09/24/2024 | $2.00 | $1.93 (-3.5%) | $2.03 | $1.92 | 23,500 | $9.92 M |
| 09/23/2024 | $2.04 | $1.95 (-4.41%) | $2.08 | $1.95 | 22,720 | $10.02 M |
| 09/20/2024 | $2.06 | $2.05 (-0.49%) | $2.06 | $1.94 | 19,337 | $10.54 M |
| 09/19/2024 | $1.85 | $2.05 (10.81%) | $2.08 | $1.84 | 74,221 | $10.54 M |
| 09/18/2024 | $1.81 | $1.85 (2.21%) | $1.87 | $1.81 | 14,135 | $9.51 M |
| 09/17/2024 | $1.91 | $1.83 (-4.19%) | $1.91 | $1.82 | 34,500 | $9.41 M |
| 09/16/2024 | $1.84 | $1.84 (0%) | $1.90 | $1.80 | 12,629 | $9.46 M |
| 09/13/2024 | $1.81 | $1.82 (0.55%) | $1.84 | $1.81 | 8,500 | $9.36 M |
| 09/12/2024 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.81 | 12,528 | $9.36 M |
| 09/11/2024 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.80 | 28,047 | $9.46 M |
| 09/10/2024 | $1.93 | $1.81 (-6.22%) | $1.95 | $1.80 | 19,900 | $9.30 M |
| 09/09/2024 | $1.90 | $1.90 (0%) | $2.01 | $1.90 | 19,501 | $9.77 M |
| 09/06/2024 | $2.00 | $1.91 (-4.5%) | $2.03 | $1.91 | 31,001 | $9.82 M |
| 09/05/2024 | $1.93 | $1.98 (2.59%) | $1.99 | $1.93 | 9,531 | $10.18 M |
| 09/04/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 2,771 | $10.02 M |
| 09/03/2024 | $2.07 | $2.00 (-3.38%) | $2.07 | $1.92 | 7,538 | $10.28 M |
| 08/30/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.90 | 5,400 | $10.02 M |
| 08/29/2024 | $1.95 | $1.97 (1.03%) | $2.00 | $1.93 | 4,700 | $10.13 M |
| 08/28/2024 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.90 | 6,300 | $10.08 M |
| 08/27/2024 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.99 | 1,600 | $10.28 M |
| 08/26/2024 | $2.00 | $2.02 (1%) | $2.02 | $2.00 | 11,600 | $10.38 M |
| 08/23/2024 | $2.01 | $2.00 (-0.5%) | $2.04 | $2.00 | 8,400 | $10.28 M |
| 08/22/2024 | $2.01 | $2.01 (0%) | $2.01 | $2.00 | 3,712 | $10.33 M |
| 08/21/2024 | $2.02 | $2.01 (-0.5%) | $2.03 | $2.01 | 6,332 | $10.33 M |
| 08/20/2024 | $2.01 | $2.00 (-0.5%) | $2.03 | $1.99 | 4,219 | $10.28 M |
| 08/19/2024 | $1.97 | $2.01 (2.03%) | $2.05 | $1.97 | 6,280 | $10.33 M |
| 08/16/2024 | $2.05 | $2.00 (-2.44%) | $2.07 | $1.99 | 11,600 | $10.28 M |
| 08/15/2024 | $1.98 | $2.05 (3.54%) | $2.10 | $1.98 | 38,300 | $10.54 M |
| 08/14/2024 | $1.89 | $1.97 (4.23%) | $1.97 | $1.89 | 10,832 | $10.13 M |
| 08/13/2024 | $1.80 | $1.92 (6.67%) | $1.95 | $1.80 | 8,011 | $9.87 M |
| 08/12/2024 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.90 | 9,200 | $9.92 M |
| 08/09/2024 | $1.98 | $1.94 (-2.02%) | $2.00 | $1.88 | 15,632 | $9.97 M |
| 08/08/2024 | $1.89 | $1.95 (3.17%) | $1.98 | $1.84 | 50,715 | $10.02 M |
| 08/07/2024 | $1.84 | $1.89 (2.72%) | $1.89 | $1.84 | 21,388 | $9.72 M |
| 08/06/2024 | $1.84 | $1.84 (0%) | $1.95 | $1.79 | 23,300 | $9.46 M |
| 08/05/2024 | $1.72 | $1.79 (4.07%) | $1.82 | $1.61 | 16,900 | $9.20 M |
| 08/02/2024 | $1.91 | $1.77 (-7.33%) | $1.94 | $1.74 | 81,600 | $9.10 M |
| 08/01/2024 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.89 | 6,316 | $9.87 M |
| 07/31/2024 | $1.87 | $1.97 (5.35%) | $1.97 | $1.87 | 14,000 | $10.13 M |
| 07/30/2024 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.86 | 16,200 | $9.92 M |
| 07/29/2024 | $2.04 | $1.94 (-4.9%) | $2.04 | $1.91 | 15,600 | $9.97 M |
| 07/26/2024 | $2.00 | $2.01 (0.5%) | $2.08 | $1.95 | 21,100 | $10.33 M |
| 07/25/2024 | $1.86 | $2.00 (7.53%) | $2.08 | $1.84 | 43,700 | $10.28 M |
| 07/24/2024 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.84 | 34,723 | $9.82 M |
| 07/23/2024 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.81 | 113,200 | $10.13 M |
| 07/22/2024 | $2.00 | $2.07 (3.5%) | $2.20 | $1.93 | 678,390 | $10.64 M |
| 07/19/2024 | $1.60 | $1.84 (15%) | $1.94 | $1.60 | 226,649 | $9.46 M |
| 07/18/2024 | $1.50 | $1.54 (2.67%) | $1.60 | $1.50 | 46,186 | $7.92 M |
| 07/17/2024 | $1.53 | $1.54 (0.65%) | $1.62 | $1.48 | 17,374 | $7.92 M |
| 07/16/2024 | $1.55 | $1.50 (-3.23%) | $1.60 | $1.50 | 11,477 | $7.71 M |
| 07/15/2024 | $1.56 | $1.52 (-2.56%) | $1.62 | $1.51 | 10,603 | $7.81 M |
| 07/12/2024 | $1.57 | $1.56 (-0.64%) | $1.57 | $1.50 | 19,709 | $7.80 M |
| 07/11/2024 | $1.59 | $1.48 (-6.92%) | $1.59 | $1.45 | 26,984 | $7.40 M |
| 07/10/2024 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.37 | 44,212 | $7.10 M |
| 07/09/2024 | $1.46 | $1.49 (2.05%) | $1.67 | $1.45 | 67,229 | $7.45 M |
| 07/08/2024 | $1.41 | $1.45 (2.84%) | $1.46 | $1.41 | 10,147 | $7.25 M |