Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Carver Bancorp, Inc. - Common Stock (NQ:CARV)

2.432 +0.082 (+3.50%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 2.480 2.591 2.302 2.350 49,731 -0.03(-1.26%)
Sep 16, 2025 2.400 2.410 2.320 2.380 22,519 +0.00(+0.00%)
Sep 15, 2025 2.410 2.490 2.290 2.380 11,510 -0.02(-0.63%)
Sep 12, 2025 2.230 2.590 2.230 2.395 51,279 +0.19(+8.37%)
Sep 11, 2025 2.600 2.714 2.200 2.210 143,334 -0.39(-15.00%)
Sep 10, 2025 2.750 2.800 2.470 2.600 82,052 -0.06(-2.26%)
Sep 09, 2025 2.780 2.820 2.570 2.660 50,989 -0.08(-2.92%)
Sep 08, 2025 2.860 2.929 2.350 2.740 234,783 -0.19(-6.48%)
Sep 05, 2025 3.070 3.100 2.720 2.930 129,377 -0.13(-4.25%)
Sep 04, 2025 2.980 3.210 2.640 3.060 494,108 +0.22(+7.75%)
Sep 03, 2025 2.420 3.850 2.223 2.840 3,023,104 +0.51(+22.15%)
Sep 02, 2025 2.170 2.560 2.050 2.325 818,100 +0.59(+33.85%)
Aug 29, 2025 1.820 1.880 1.710 1.737 16,135 +0.03(+1.76%)
Aug 28, 2025 1.693 1.760 1.680 1.707 15,595 +0.02(+1.01%)
Aug 27, 2025 1.649 1.840 1.649 1.690 2,629 -0.05(-2.87%)
Aug 26, 2025 1.610 1.839 1.610 1.740 2,241 +0.02(+1.34%)
Aug 25, 2025 1.690 1.821 1.690 1.717 3,958 +0.04(+2.20%)
Aug 22, 2025 1.610 1.820 1.610 1.680 6,148 -0.05(-2.89%)
Aug 21, 2025 1.750 1.850 1.640 1.730 11,397 +0.00(+0.00%)
Aug 20, 2025 1.740 1.818 1.730 1.730 1,329 -0.04(-2.54%)
Aug 19, 2025 1.790 1.890 1.740 1.775 6,041 +0.05(+3.20%)
Aug 18, 2025 1.770 1.770 1.690 1.720 8,716 -0.08(-4.44%)
Aug 15, 2025 1.870 1.870 1.800 1.800 9,861 -0.05(-2.63%)
Aug 14, 2025 1.780 1.890 1.720 1.849 8,587 +0.08(+4.44%)
Aug 13, 2025 1.680 1.780 1.680 1.770 19,630 +0.05(+2.91%)
Aug 12, 2025 1.630 1.750 1.630 1.720 14,443 +0.09(+5.52%)
Aug 11, 2025 1.770 1.770 1.630 1.630 24,466 -0.14(-7.91%)
Aug 08, 2025 1.720 1.860 1.631 1.770 33,083 +0.07(+4.12%)
Aug 07, 2025 1.800 1.860 1.688 1.700 51,722 -0.12(-6.39%)
Aug 06, 2025 1.880 1.930 1.790 1.816 37,210 -0.14(-7.35%)
Aug 05, 2025 1.950 1.989 1.875 1.960 35,400 -0.01(-0.51%)
Aug 04, 2025 1.950 2.080 1.900 1.970 49,368 -0.01(-0.51%)
Aug 01, 2025 2.120 2.120 1.960 1.980 53,499 -0.14(-6.60%)
Jul 31, 2025 2.100 2.270 2.040 2.120 47,316 +0.01(+0.47%)
Jul 30, 2025 2.100 2.270 2.100 2.110 31,359 -0.01(-0.47%)
Jul 29, 2025 2.380 2.580 2.120 2.120 105,807 -0.29(-12.03%)
Jul 28, 2025 2.540 2.590 2.373 2.410 44,798 -0.09(-3.60%)
Jul 25, 2025 2.540 2.570 2.250 2.500 35,765 -0.05(-1.96%)
Jul 24, 2025 2.890 2.886 2.375 2.550 108,422 -0.02(-0.78%)
Jul 23, 2025 2.850 2.950 2.560 2.570 46,466 -0.19(-6.88%)
Jul 22, 2025 2.460 2.980 2.460 2.760 82,388 +0.23(+9.09%)
Jul 21, 2025 2.770 3.200 2.379 2.530 327,432 -0.07(-2.69%)
Jul 18, 2025 1.960 2.600 1.960 2.600 165,285 +0.67(+34.72%)
Jul 17, 2025 1.900 2.070 1.890 1.930 66,327 +0.05(+2.66%)
Jul 16, 2025 1.850 1.920 1.833 1.880 42,691 +0.04(+2.17%)
Jul 15, 2025 1.830 1.897 1.820 1.840 27,048 -0.02(-0.90%)
Jul 14, 2025 1.790 1.920 1.790 1.857 38,081 +0.03(+1.46%)
Jul 11, 2025 1.870 1.943 1.830 1.830 26,594 -0.02(-1.08%)
Jul 10, 2025 1.810 1.885 1.761 1.850 120,367 +0.04(+2.20%)
Jul 09, 2025 1.730 1.950 1.730 1.810 20,333 +0.06(+3.43%)
Jul 08, 2025 1.770 1.930 1.720 1.750 54,583 +0.03(+1.74%)
Jul 07, 2025 1.710 1.800 1.632 1.720 61,533 +0.00(+0.00%)
Jul 03, 2025 1.750 1.800 1.715 1.720 4,003 -0.03(-1.71%)
Jul 02, 2025 1.690 1.830 1.600 1.750 44,084 +0.03(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.