5 DAY PERFORMANCE
-14.55%
1 MONTH PERFORMANCE
-59.71%
3 MONTH PERFORMANCE
-51.88%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-23.37%
1 YEAR PERFORMANCE
-22.95%
Carver Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.63 | $1.41 (-13.5%) | $1.63 | $1.40 | 59.99 K | $7.45 M |
| 12/04/2025 | $1.60 | $1.62 (1.25%) | $1.63 | $1.60 | 14.70 K | $8.56 M |
| 12/03/2025 | $1.59 | $1.64 (3.14%) | $1.64 | $1.59 | 13.42 K | $8.67 M |
| 12/02/2025 | $1.60 | $1.65 (3.12%) | $1.66 | $1.59 | 28.32 K | $8.72 M |
| 12/01/2025 | $1.59 | $1.62 (1.89%) | $1.65 | $1.58 | 13.33 K | $8.56 M |
| 11/28/2025 | $1.60 | $1.61 (0.63%) | $1.67 | $1.60 | 17.74 K | $8.51 M |
| 11/26/2025 | $1.53 | $1.64 (7.19%) | $1.68 | $1.53 | 31.20 K | $8.67 M |
| 11/25/2025 | $1.59 | $1.55 (-2.52%) | $1.67 | $1.53 | 47.95 K | $8.19 M |
| 11/24/2025 | $1.54 | $1.58 (2.6%) | $1.68 | $1.50 | 35.80 K | $8.35 M |
| 11/21/2025 | $1.54 | $1.59 (3.25%) | $1.60 | $1.41 | 127.53 K | $8.40 M |
| 11/20/2025 | $1.66 | $1.54 (-7.23%) | $1.76 | $1.52 | 123.04 K | $8.14 M |
| 11/19/2025 | $1.60 | $1.81 (13.12%) | $1.86 | $1.42 | 450.72 K | $9.56 M |
| 11/18/2025 | $3.01 | $3.01 (0%) | $3.01 | $2.90 | 121.00 K | $15.91 M |
| 11/17/2025 | $3.12 | $3.15 (0.96%) | $3.30 | $3.07 | 5.40 K | $16.65 M |
| 11/14/2025 | $3.33 | $3.31 (-0.6%) | $3.49 | $3.10 | 17.10 K | $17.49 M |
| 11/13/2025 | $3.17 | $3.51 (10.73%) | $3.60 | $3.17 | 14.71 K | $18.55 M |
| 11/12/2025 | $3.50 | $3.53 (0.86%) | $3.65 | $3.48 | 8.32 K | $18.65 M |
| 11/11/2025 | $3.51 | $3.62 (3.13%) | $3.65 | $3.48 | 14.15 K | $19.13 M |
| 11/10/2025 | $3.38 | $3.64 (7.69%) | $3.65 | $3.00 | 19.20 K | $19.24 M |
| 11/07/2025 | $3.58 | $3.50 (-2.23%) | $3.65 | $3.47 | 40.33 K | $18.50 M |
| 11/06/2025 | $3.04 | $3.58 (17.76%) | $3.85 | $3.04 | 71.71 K | $18.92 M |
| 11/05/2025 | $3.14 | $3.14 (0%) | $3.19 | $2.99 | 12.70 K | $16.59 M |
| 11/04/2025 | $2.99 | $3.14 (5.02%) | $3.14 | $2.89 | 15.63 K | $16.59 M |
| 11/03/2025 | $2.76 | $2.99 (8.33%) | $2.99 | $2.75 | 19.43 K | $15.80 M |
| 10/31/2025 | $2.72 | $2.78 (2.21%) | $2.80 | $2.66 | 49.20 K | $14.69 M |
| 10/30/2025 | $2.74 | $2.77 (1.09%) | $2.86 | $2.69 | 28.55 K | $14.64 M |
| 10/29/2025 | $2.81 | $2.74 (-2.49%) | $2.86 | $2.64 | 19.90 K | $14.48 M |
| 10/28/2025 | $2.67 | $2.77 (3.75%) | $2.85 | $2.65 | 8.81 K | $14.64 M |
| 10/27/2025 | $2.79 | $2.68 (-3.94%) | $2.79 | $2.67 | 15.65 K | $14.16 M |
| 10/24/2025 | $2.72 | $2.71 (-0.37%) | $2.79 | $2.71 | 1.15 K | $14.32 M |
| 10/23/2025 | $2.73 | $2.71 (-0.73%) | $2.89 | $2.71 | 9.25 K | $14.32 M |
| 10/22/2025 | $2.73 | $2.76 (1.1%) | $2.87 | $2.66 | 16.90 K | $14.58 M |
| 10/21/2025 | $2.93 | $2.75 (-6.14%) | $2.93 | $2.69 | 29.10 K | $14.53 M |
| 10/20/2025 | $2.94 | $2.86 (-2.72%) | $3.00 | $2.81 | 16.25 K | $15.11 M |
| 10/17/2025 | $2.95 | $2.85 (-3.39%) | $2.98 | $2.77 | 30.82 K | $15.06 M |
| 10/16/2025 | $2.76 | $2.71 (-1.81%) | $2.81 | $2.71 | 5.02 K | $14.32 M |
| 10/15/2025 | $2.85 | $2.84 (-0.35%) | $2.86 | $2.67 | 36.36 K | $15.01 M |
| 10/14/2025 | $2.61 | $2.77 (6.13%) | $2.77 | $2.60 | 12.50 K | $14.64 M |
| 10/13/2025 | $2.68 | $2.63 (-1.87%) | $2.69 | $2.62 | 9.94 K | $13.90 M |
| 10/10/2025 | $2.76 | $2.63 (-4.71%) | $2.76 | $2.61 | 38.22 K | $13.90 M |
| 10/09/2025 | $2.66 | $2.70 (1.5%) | $2.79 | $2.65 | 17.20 K | $14.27 M |
| 10/08/2025 | $2.72 | $2.65 (-2.57%) | $2.74 | $2.65 | 14.66 K | $14.00 M |
| 10/07/2025 | $2.69 | $2.71 (0.74%) | $2.85 | $2.66 | 14.93 K | $14.32 M |
| 10/06/2025 | $2.72 | $2.70 (-0.74%) | $2.72 | $2.40 | 45.91 K | $14.27 M |
| 10/03/2025 | $2.77 | $2.66 (-3.97%) | $2.77 | $2.66 | 42.33 K | $14.06 M |
| 10/02/2025 | $2.76 | $2.74 (-0.72%) | $2.80 | $2.66 | 9.70 K | $14.48 M |
| 10/01/2025 | $2.43 | $2.76 (13.58%) | $2.77 | $2.40 | 34.24 K | $14.58 M |
| 09/30/2025 | $2.40 | $2.40 (0%) | $2.45 | $2.34 | 7.71 K | $12.68 M |
| 09/29/2025 | $2.38 | $2.33 (-2.1%) | $2.42 | $2.33 | 12.20 K | $12.31 M |
| 09/26/2025 | $2.26 | $2.38 (5.31%) | $2.40 | $2.26 | 13.71 K | $12.58 M |
| 09/25/2025 | $2.26 | $2.26 (0%) | $2.34 | $2.25 | 11.80 K | $11.94 M |
| 09/24/2025 | $2.36 | $2.32 (-1.69%) | $2.40 | $2.31 | 7.40 K | $12.26 M |
| 09/23/2025 | $2.36 | $2.37 (0.42%) | $2.44 | $2.26 | 11.11 K | $12.52 M |
| 09/22/2025 | $2.43 | $2.38 (-2.06%) | $2.49 | $2.31 | 16.74 K | $12.58 M |
| 09/19/2025 | $2.36 | $2.41 (2.12%) | $2.52 | $2.30 | 16.06 K | $12.74 M |
| 09/18/2025 | $2.29 | $2.40 (4.8%) | $2.56 | $2.28 | 21.03 K | $12.68 M |
| 09/17/2025 | $2.48 | $2.35 (-5.24%) | $2.59 | $2.30 | 49.73 K | $12.42 M |
| 09/16/2025 | $2.40 | $2.38 (-0.83%) | $2.41 | $2.32 | 22.52 K | $12.58 M |
| 09/15/2025 | $2.41 | $2.38 (-1.24%) | $2.49 | $2.29 | 11.51 K | $12.58 M |
| 09/12/2025 | $2.23 | $2.40 (7.62%) | $2.59 | $2.23 | 51.30 K | $12.68 M |
| 09/11/2025 | $2.60 | $2.21 (-15%) | $2.71 | $2.20 | 143.34 K | $11.68 M |
| 09/10/2025 | $2.75 | $2.60 (-5.45%) | $2.80 | $2.47 | 82.05 K | $13.74 M |
| 09/09/2025 | $2.78 | $2.66 (-4.32%) | $2.82 | $2.57 | 51.05 K | $14.06 M |
| 09/08/2025 | $2.86 | $2.74 (-4.2%) | $2.93 | $2.35 | 235.30 K | $14.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
