-
5 DAY PERFORMANCE
+3.01% -
1 MONTH PERFORMANCE
+5.56% -
3 MONTH PERFORMANCE
-16.59% -
6 MONTH PERFORMANCE
-10.00% -
YEAR-TO-DATE PERFORMANCE
-13.20% -
1 YEAR PERFORMANCE
+13.25%
Carver Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $1.71 | $1.71 (0%) | $1.72 | $1.68 | 10,805 | $8.79 M |
| 11/14/2024 | $1.68 | $1.69 (0.6%) | $1.72 | $1.68 | 3,200 | $8.69 M |
| 11/13/2024 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.69 | 6,730 | $8.79 M |
| 11/12/2024 | $1.69 | $1.70 (0.59%) | $1.76 | $1.65 | 21,000 | $8.74 M |
| 11/11/2024 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.63 | 11,609 | $8.38 M |
| 11/08/2024 | $1.67 | $1.66 (-0.6%) | $1.71 | $1.65 | 17,240 | $8.53 M |
| 11/07/2024 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.64 | 13,875 | $8.48 M |
| 11/06/2024 | $1.82 | $1.68 (-7.69%) | $1.87 | $1.67 | 109,452 | $8.64 M |
| 11/05/2024 | $1.80 | $1.87 (3.89%) | $1.92 | $1.80 | 34,828 | $9.61 M |
| 11/04/2024 | $1.67 | $1.88 (12.57%) | $1.97 | $1.67 | 139,549 | $9.66 M |
| 11/01/2024 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.69 | 4,800 | $8.69 M |
| 10/31/2024 | $1.73 | $1.75 (1.16%) | $1.78 | $1.73 | 4,611 | $9.00 M |
| 10/30/2024 | $1.74 | $1.73 (-0.57%) | $1.82 | $1.73 | 7,262 | $8.89 M |
| 10/29/2024 | $1.76 | $1.77 (0.57%) | $1.80 | $1.74 | 5,836 | $9.10 M |
| 10/28/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.74 | 13,693 | $9.25 M |
| 10/25/2024 | $1.74 | $1.75 (0.57%) | $1.90 | $1.73 | 77,347 | $9.00 M |
| 10/24/2024 | $1.74 | $1.75 (0.57%) | $1.75 | $1.69 | 29,900 | $9.00 M |
| 10/23/2024 | $1.69 | $1.68 (-0.59%) | $1.75 | $1.67 | 5,175 | $8.64 M |
| 10/22/2024 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.68 | 11,720 | $8.69 M |
| 10/21/2024 | $1.64 | $1.67 (1.83%) | $1.74 | $1.64 | 28,400 | $8.59 M |
| 10/18/2024 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.61 | 26,700 | $8.48 M |
| 10/17/2024 | $1.60 | $1.63 (1.87%) | $1.64 | $1.60 | 2,700 | $8.38 M |
| 10/16/2024 | $1.62 | $1.67 (3.09%) | $1.67 | $1.53 | 35,019 | $8.59 M |
| 10/15/2024 | $1.62 | $1.62 (0%) | $1.64 | $1.60 | 6,600 | $8.33 M |
| 10/14/2024 | $1.58 | $1.63 (3.16%) | $1.66 | $1.55 | 11,100 | $8.38 M |
| 10/11/2024 | $1.49 | $1.61 (8.05%) | $1.78 | $1.46 | 202,144 | $8.28 M |
| 10/10/2024 | $1.81 | $1.45 (-19.89%) | $1.82 | $1.45 | 117,100 | $7.45 M |
| 10/09/2024 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.82 | 7,400 | $9.36 M |
| 10/08/2024 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.86 | 3,308 | $9.56 M |
| 10/07/2024 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.84 | 16,035 | $9.51 M |
| 10/04/2024 | $1.86 | $1.89 (1.61%) | $1.89 | $1.86 | 5,108 | $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 |