5 DAY PERFORMANCE
+21.29%
1 MONTH PERFORMANCE
+8.05%
3 MONTH PERFORMANCE
+3.30%
6 MONTH PERFORMANCE
+3.30%
YEAR-TO-DATE PERFORMANCE
+2.17%
1 YEAR PERFORMANCE
+15.34%
Carver Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.50 | $1.54 (2.46%) | $1.58 | $1.49 | 4,614 | $7.84 M |
| 03/11/2025 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.49 | 8,112 | $7.84 M |
| 03/10/2025 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.51 | 7,402 | $7.84 M |
| 03/07/2025 | $1.53 | $1.55 (1.31%) | $1.55 | $1.53 | 2,500 | $8.04 M |
| 03/06/2025 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.54 | 3,019 | $8.20 M |
| 03/05/2025 | $1.61 | $1.58 (-1.86%) | $1.61 | $1.58 | 1,235 | $8.20 M |
| 03/04/2025 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.40 | 8,900 | $8.15 M |
| 03/03/2025 | $1.74 | $1.60 (-8.05%) | $1.74 | $1.56 | 16,636 | $8.30 M |
| 02/28/2025 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.63 | 44,754 | $8.72 M |
| 02/27/2025 | $1.69 | $1.72 (1.78%) | $1.75 | $1.69 | 7,300 | $8.93 M |
| 02/26/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.70 | 40,900 | $8.82 M |
| 02/25/2025 | $1.71 | $1.73 (1.17%) | $1.74 | $1.70 | 22,047 | $8.98 M |
| 02/24/2025 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.70 | 3,941 | $8.82 M |
| 02/21/2025 | $1.70 | $1.73 (1.76%) | $1.75 | $1.70 | 14,600 | $8.98 M |
| 02/20/2025 | $1.70 | $1.70 (0%) | $1.73 | $1.70 | 4,116 | $8.82 M |
| 02/19/2025 | $1.70 | $1.75 (2.94%) | $1.75 | $1.70 | 1,768 | $9.08 M |
| 02/18/2025 | $1.75 | $1.72 (-1.71%) | $1.76 | $1.70 | 2,800 | $8.93 M |
| 02/14/2025 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.71 | 1,789 | $8.79 M |
| 02/13/2025 | $1.79 | $1.76 (-1.68%) | $1.85 | $1.70 | 7,236 | $9.05 M |
| 02/12/2025 | $1.72 | $1.74 (1.16%) | $1.77 | $1.70 | 4,524 | $8.95 M |
| 02/11/2025 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.70 | 2,817 | $8.79 M |
| 02/10/2025 | $1.77 | $1.77 (0%) | $1.78 | $1.70 | 6,231 | $9.10 M |
| 02/07/2025 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.71 | 1,072 | $8.79 M |
| 02/06/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.70 | 3,200 | $9.00 M |
| 02/05/2025 | $1.70 | $1.74 (2.35%) | $1.76 | $1.70 | 3,617 | $8.95 M |
| 02/04/2025 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.69 | 1,012 | $8.69 M |
| 02/03/2025 | $1.78 | $1.69 (-5.06%) | $1.80 | $1.65 | 36,400 | $8.69 M |
| 01/31/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.79 | 4,535 | $9.25 M |
| 01/30/2025 | $1.79 | $1.79 (0%) | $1.82 | $1.78 | 5,155 | $9.20 M |
| 01/29/2025 | $1.81 | $1.83 (1.1%) | $1.85 | $1.81 | 5,921 | $9.41 M |
| 01/28/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.84 | 5,714 | $9.51 M |
| 01/27/2025 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.80 | 12,600 | $9.41 M |
| 01/24/2025 | $1.81 | $1.84 (1.66%) | $1.85 | $1.81 | 8,827 | $9.46 M |
| 01/23/2025 | $1.81 | $1.83 (1.1%) | $1.86 | $1.80 | 4,535 | $9.41 M |
| 01/22/2025 | $1.80 | $1.81 (0.56%) | $1.86 | $1.80 | 3,600 | $9.30 M |
| 01/21/2025 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.86 | 3,724 | $9.56 M |
| 01/17/2025 | $1.82 | $1.83 (0.55%) | $1.87 | $1.80 | 9,820 | $9.41 M |
| 01/16/2025 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.80 | 5,906 | $9.36 M |
| 01/15/2025 | $1.81 | $1.85 (2.21%) | $1.90 | $1.80 | 17,749 | $9.51 M |
| 01/14/2025 | $1.82 | $1.82 (0%) | $1.84 | $1.82 | 1,500 | $9.36 M |
| 01/13/2025 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.80 | 20,432 | $9.30 M |
| 01/10/2025 | $1.87 | $1.84 (-1.6%) | $1.87 | $1.83 | 3,338 | $9.46 M |
| 01/08/2025 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 300 | $9.61 M |
| 01/07/2025 | $1.88 | $1.87 (-0.53%) | $1.89 | $1.84 | 5,162 | $9.61 M |
| 01/06/2025 | $1.84 | $1.88 (2.17%) | $1.90 | $1.84 | 2,000 | $9.66 M |
| 01/03/2025 | $1.86 | $1.84 (-1.08%) | $1.89 | $1.83 | 4,684 | $9.46 M |
| 01/02/2025 | $1.83 | $1.89 (3.28%) | $1.89 | $1.83 | 1,900 | $9.72 M |
| 12/31/2024 | $1.87 | $1.84 (-1.6%) | $1.87 | $1.82 | 8,900 | $9.46 M |
| 12/30/2024 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.82 | 14,244 | $9.51 M |
| 12/27/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.81 | 24,700 | $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 |
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.
