Carver Bancorp, Inc. CARV
1.76 USD -0.19 (-9.74%)
As ofNov 13, 2026, 3:42 PM EST
1.76 Day range 2.00
1.17 52-week range 3.51
- YTD
- +49.15%
- 1 year
- -49.86%
CARV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.00 | 2.00 | 1.76 | 1.76 | -0.16 | -8.33% | 1,117 |
| Nov 12, 2026 | 1.99 | 2.00 | 1.92 | 1.92 | -0.07 | -3.52% | 3,300 |
| Nov 11, 2026 | 1.77 | 1.99 | 1.77 | 1.99 | +0.21 | +11.80% | 6,400 |
| Nov 10, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | +0.12 | +7.23% | 1,300 |
| Nov 9, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | -0.01 | -0.60% | 14,600 |
| Nov 6, 2026 | 1.75 | 1.75 | 1.62 | 1.67 | -0.20 | -10.70% | 1,000 |
| Nov 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | +0.02 | +1.08% | 1,800 |
| Nov 3, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | +0.11 | +6.32% | 1,400 |
| Nov 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | -0.11 | -5.95% | 100 |
| Oct 30, 2026 | 1.85 | 1.85 | 1.66 | 1.85 | 0.00 | 0.00% | 1,700 |
| Oct 29, 2026 | 1.62 | 1.85 | 1.62 | 1.85 | +0.01 | +0.54% | 1,000 |
| Oct 28, 2026 | 1.75 | 1.85 | 1.75 | 1.84 | -0.01 | -0.54% | 17,400 |
| Oct 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 0.00 | 0.00% | 1,500 |
| Oct 23, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | +0.06 | +3.35% | 2,000 |
| Oct 22, 2026 | 1.77 | 1.84 | 1.75 | 1.79 | -0.01 | -0.56% | 6,900 |
| Oct 21, 2026 | 1.61 | 1.80 | 1.61 | 1.80 | +0.10 | +5.88% | 1,200 |
| Oct 20, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | -0.05 | -2.86% | 500 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 1.56 | 1.75 | 1.56 | 1.75 | -0.10 | -5.41% | 300 |
| Oct 14, 2026 | 1.61 | 1.85 | 1.55 | 1.85 | -0.04 | -2.12% | 11,900 |
| Oct 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | +0.11 | +6.18% | 800 |
| Oct 8, 2026 | 1.61 | 1.78 | 1.57 | 1.78 | 0.00 | 0.00% | 7,900 |
| Oct 7, 2026 | 1.64 | 1.78 | 1.64 | 1.78 | +0.04 | +2.30% | 1,200 |
| Oct 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | -0.04 | -2.25% | 200 |
| Oct 1, 2026 | 1.56 | 1.79 | 1.56 | 1.78 | -0.01 | -0.56% | 2,000 |
| Sep 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | +0.09 | +5.29% | 600 |
| Sep 29, 2026 | 1.75 | 1.79 | 1.70 | 1.70 | +0.10 | +6.25% | 6,000 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | -0.12 | -6.98% | 3,700 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 1.65 | 1.77 | 1.65 | 1.72 | -0.01 | -0.58% | 500 |
| Sep 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | -0.08 | -4.42% | 300 |
| Sep 18, 2026 | 1.60 | 1.81 | 1.60 | 1.81 | +0.01 | +0.56% | 2,400 |
| Sep 17, 2026 | 1.81 | 1.81 | 1.59 | 1.80 | +0.22 | +13.92% | 2,100 |
| Sep 16, 2026 | 1.63 | 1.81 | 1.58 | 1.58 | -0.09 | -5.39% | 5,100 |
| Sep 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | -0.03 | -1.76% | 1,300 |
| Sep 14, 2026 | 1.60 | 1.75 | 1.60 | 1.70 | -0.07 | -3.95% | 900 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | -0.03 | -1.67% | 900 |
| Sep 4, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | -0.05 | -2.70% | 4,000 |
| Sep 3, 2026 | 1.50 | 1.85 | 1.50 | 1.85 | +0.26 | +16.35% | 10,200 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | -0.04 | -2.45% | 200 |
| Sep 1, 2026 | 1.63 | 1.63 | 1.55 | 1.63 | 0.00 | 0.00% | 1,200 |
| Aug 31, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 0.00 | 0.00% | 1,000 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | -0.02 | -1.21% | 700 |
| Aug 27, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | -0.08 | -4.62% | 2,900 |
| Aug 26, 2026 | 1.74 | 1.80 | 1.58 | 1.73 | -0.08 | -4.42% | 18,900 |
| Aug 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 1.74 | 1.85 | 1.51 | 1.81 | +0.06 | +3.43% | 6,000 |
| Aug 21, 2026 | 1.56 | 1.75 | 1.50 | 1.75 | +0.14 | +8.70% | 8,300 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 1.60 | 1.62 | 1.58 | 1.61 | -0.01 | -0.62% | 2,400 |
| Aug 18, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | -0.18 | -10.00% | 2,000 |
| Aug 17, 2026 | 1.70 | 1.80 | 1.59 | 1.80 | +0.08 | +4.65% | 2,300 |
| Aug 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CARV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.