5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
+32.62%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-5.08%
Carver Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $1.89 | $1.87 (-0.83%) | $1.89 | $1.82 | 5,598 | |
| 12/27/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.81 | 24,667 | $9.61 M |
| 12/26/2024 | $1.85 | $1.90 (2.7%) | $1.90 | $1.85 | 12,200 | $9.77 M |
| 12/24/2024 | $1.81 | $1.82 (0.55%) | $1.85 | $1.78 | 41,300 | $9.36 M |
| 12/23/2024 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.81 | 6,800 | $9.41 M |
| 12/20/2024 | $1.86 | $1.86 (0%) | $1.88 | $1.81 | 6,000 | $9.56 M |
| 12/19/2024 | $1.84 | $1.84 (0%) | $1.88 | $1.83 | 9,325 | $9.46 M |
| 12/18/2024 | $1.83 | $1.80 (-1.64%) | $1.90 | $1.78 | 9,501 | $9.25 M |
| 12/17/2024 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.82 | 17,598 | $9.36 M |
| 12/16/2024 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.84 | 23,500 | $9.46 M |
| 12/13/2024 | $1.81 | $1.84 (1.66%) | $1.84 | $1.79 | 9,600 | $9.46 M |
| 12/12/2024 | $1.76 | $1.82 (3.41%) | $1.87 | $1.76 | 5,800 | $9.36 M |
| 12/11/2024 | $1.85 | $1.76 (-4.86%) | $1.85 | $1.76 | 15,632 | $9.05 M |
| 12/10/2024 | $1.75 | $1.78 (1.71%) | $1.86 | $1.75 | 18,853 | $9.15 M |
| 12/09/2024 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.80 | 25,641 | $9.36 M |
| 12/06/2024 | $1.76 | $1.83 (3.98%) | $1.89 | $1.75 | 50,100 | $9.41 M |
| 12/05/2024 | $1.80 | $1.76 (-2.22%) | $1.83 | $1.74 | 7,200 | $9.05 M |
| 12/04/2024 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.76 | 19,500 | $9.36 M |
| 12/03/2024 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.77 | 19,100 | $9.41 M |
| 12/02/2024 | $1.89 | $1.83 (-3.17%) | $1.89 | $1.76 | 19,200 | $9.41 M |
| 11/29/2024 | $1.80 | $1.84 (2.22%) | $1.93 | $1.76 | 25,748 | $9.46 M |
| 11/27/2024 | $1.69 | $1.83 (8.28%) | $1.87 | $1.67 | 134,737 | $9.41 M |
| 11/26/2024 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.63 | 6,638 | $8.59 M |
| 11/25/2024 | $1.64 | $1.67 (1.83%) | $1.69 | $1.64 | 5,900 | $8.59 M |
| 11/22/2024 | $1.61 | $1.67 (3.73%) | $1.69 | $1.61 | 4,017 | $8.59 M |
| 11/21/2024 | $1.62 | $1.63 (0.62%) | $1.64 | $1.60 | 10,126 | $8.38 M |
| 11/20/2024 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.62 | 14,001 | $8.38 M |
| 11/19/2024 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.65 | 7,941 | $8.53 M |
| 11/18/2024 | $1.70 | $1.71 (0.59%) | $1.73 | $1.68 | 10,624 | $8.79 M |
| 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 |