Dark

CARV
CARVER BANCORP INC
stock OTC

EOD

Sep 30, 2026

1.79USD+5.170%(+0.09)568

Pre-market

0.00USD-100.000%(-1.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.790000	1.790000	1.790000	1.790000	+5.170%	568	0.000%
2026-09-29	1.750000	1.790000	1.702000	1.702000	+6.375%	6,016	+5.170%
2026-09-28	1.600000	1.600000	1.600000	1.600000	-6.738%	3,653	+11.875%
2026-09-24	1.654000	1.770000	1.654000	1.715600	-1.004%	517	+4.337%
2026-09-21	1.733000	1.733000	1.733000	1.733000	-4.254%	344	+3.289%
2026-09-18	1.600000	1.810000	1.600000	1.810000	+0.556%	2,388	-1.105%
2026-09-17	1.810000	1.810000	1.590000	1.800000	+13.924%	2,111	-0.556%
2026-09-16	1.630000	1.810000	1.580000	1.580000	-5.389%	5,078	+13.291%
2026-09-15	1.670000	1.670000	1.670000	1.670000	-1.765%	1,318	+7.186%
2026-09-14	1.600000	1.750000	1.600000	1.700000	-3.898%	884	+5.294%
2026-09-08	1.768946	1.768946	1.768946	1.768946	-1.725%	971	+1.190%
2026-09-04	1.860000	1.860000	1.800000	1.800000	-2.703%	3,992	-0.556%
2026-09-03	1.500000	1.850000	1.500000	1.850000	+16.352%	10,264	-3.243%
2026-09-02	1.590000	1.590000	1.590000	1.590000	-2.454%	192	+12.579%
2026-09-01	1.630000	1.630000	1.550000	1.630000	+0.246%	1,158	+9.816%
2026-08-31	1.560000	1.626000	1.560000	1.626000	-0.176%	1,033	+10.086%
2026-08-28	1.650000	1.650000	1.628872	1.628872	-1.280%	709	+9.892%
2026-08-27	1.584000	1.650000	1.584000	1.650000	-4.602%	2,857	+8.485%
2026-08-26	1.740000	1.800000	1.580000	1.729600	-4.695%	18,897	+3.492%
2026-08-24	1.740000	1.850000	1.510000	1.814800	+3.703%	5,969	-1.367%
2026-08-21	1.560000	1.750000	1.500000	1.750000	+8.426%	8,272	+2.286%
2026-08-19	1.600000	1.620000	1.580000	1.614000	-0.370%	2,363	+10.905%
2026-08-18	1.550000	1.620000	1.550000	1.620000	-10.000%	1,963	+10.494%
2026-08-17	1.700000	1.800000	1.588000	1.800000	+4.749%	2,270	-0.556%
2026-08-12	1.770000	1.880000	1.610000	1.718400	-2.915%	2,188	+4.167%
2026-08-10	1.690000	1.770000	1.690000	1.770000	+4.388%	1,189	+1.130%
2026-08-07	1.650000	1.750000	1.644800	1.695600	+0.331%	5,474	+5.567%
2026-08-06	1.560000	1.690000	1.560000	1.690000	+0.859%	1,171	+5.917%
2026-08-05	1.700000	1.730000	1.675600	1.675600	-3.701%	2,050	+6.827%
2026-08-04	1.750000	1.750000	1.740000	1.740000	+2.353%	2,211	+2.874%
2026-08-03	1.550000	1.750000	1.536813	1.700000	-3.034%	10,146	+5.294%
2026-07-31	1.730000	1.753200	1.575000	1.753200	-0.994%	6,900	+2.099%
2026-07-30	1.630000	1.780000	1.630000	1.770800	+10.675%	5,520	+1.084%
2026-07-29	1.713000	1.713000	1.600000	1.600000	-8.571%	3,861	+11.875%
2026-07-28	1.715700	1.750000	1.660000	1.750000	+0.575%	5,290	+2.286%
2026-07-27	1.650000	1.740000	1.637500	1.740000	+12.258%	4,986	+2.874%
2026-07-24	1.550000	1.550000	1.550000	1.550000	+1.974%	574	+15.484%
2026-07-23	1.850000	1.850000	1.517000	1.520000	-13.143%	2,146	+17.763%
2026-07-22	1.450000	1.770000	1.450000	1.750000	+19.048%	8,457	+2.286%
2026-07-21	1.470000	1.470000	1.470000	1.470000	+5.755%	1,690	+21.769%
2026-07-17	1.390000	1.390000	1.390000	1.390000	0.000%	315	+28.777%
2026-07-16	1.400000	1.400000	1.390000	1.390000	-0.714%	797	+28.777%
2026-07-15	1.400000	1.400000	1.400000	1.400000	0.000%	317	+27.857%
2026-07-14	1.460000	1.460000	1.350000	1.400000	-3.733%	1,493	+27.857%
2026-07-13	1.500000	1.500000	1.454288	1.454288	-7.370%	1,512	+23.084%
2026-07-09	1.389400	1.570000	1.330000	1.570000	+4.667%	451	+14.013%
2026-07-08	1.400000	1.500000	1.340000	1.500000	+3.448%	949	+19.333%
2026-07-07	1.450000	1.450000	1.450000	1.450000	-3.333%	779	+23.448%
2026-07-06	1.330000	1.520000	1.330000	1.500000	+13.636%	2,277	+19.333%
2026-07-02	1.330000	1.330000	1.320000	1.320000	0.000%	2,372	+35.606%
2026-07-01	1.342147	1.500000	1.320000	1.320000	0.000%	1,578	+35.606%
2026-06-30	1.382400	1.400000	1.320000	1.320000	-5.714%	5,143	+35.606%
2026-06-29	1.320000	1.400000	1.320000	1.400000	0.000%	10,509	+27.857%
2026-06-26	1.400000	1.400000	1.375000	1.400000	-5.405%	11,400	+27.857%
2026-06-24	1.500000	1.500000	1.480000	1.480000	0.000%	344	+20.946%
2026-06-23	1.450000	1.480000	1.450000	1.480000	+2.069%	3,259	+20.946%
2026-06-22	1.450000	1.450000	1.340000	1.450000	-5.844%	3,994	+23.448%
2026-06-18	1.600000	1.600000	1.430000	1.540000	+2.667%	5,015	+16.234%
2026-06-17	1.450000	1.520000	1.440000	1.500000	+3.377%	12,373	+19.333%
2026-06-16	1.377500	1.490000	1.350000	1.451000	+9.098%	931	+23.363%
2026-06-15	1.370000	1.390000	1.330000	1.330000	-4.317%	4,946	+34.586%
2026-06-12	1.390000	1.390000	1.390000	1.390000	0.000%	332	+28.777%
2026-06-11	1.350000	1.390000	1.350000	1.390000	-0.714%	1,510	+28.777%
2026-06-10	1.400000	1.440000	1.350000	1.400000	+3.704%	1,255	+27.857%
2026-06-09	1.410000	1.420000	1.350000	1.350000	-3.887%	6,329	+32.593%
2026-06-08	1.410000	1.410000	1.400000	1.404600	-0.383%	5,384	+27.438%
2026-06-05	1.350000	1.410000	1.350000	1.410000	-0.704%	272	+26.950%
2026-06-04	1.480000	1.480000	1.350000	1.420000	-8.387%	9,891	+26.056%
2026-06-03	1.500000	1.550000	1.500000	1.550000	-2.516%	2,448	+15.484%
2026-06-02	1.590000	1.590000	1.519800	1.590000	-0.625%	1,447	+12.579%
2026-06-01	1.600000	1.600000	1.600000	1.600000	0.000%	2,101	+11.875%
2026-05-29	1.500000	1.600000	1.500000	1.600000	+6.667%	1,486	+11.875%
2026-05-28	1.587000	1.587000	1.500000	1.500000	-0.662%	3,850	+19.333%
2026-05-27	1.510000	1.510000	1.510000	1.510000	0.000%	574	+18.543%
2026-05-26	1.510000	1.510000	1.510000	1.510000	0.000%	637	+18.543%
2026-05-22	1.583801	1.583801	1.510000	1.510000	-4.430%	3,727	+18.543%
2026-05-21	1.615600	1.615600	1.580000	1.580000	-1.250%	4,149	+13.291%
2026-05-19	1.600000	1.600000	1.600000	1.600000	0.000%	1,189	+11.875%
2026-05-18	1.620000	1.620000	1.600000	1.600000	-3.614%	1,065	+11.875%
2026-05-15	1.600000	1.660000	1.600000	1.660000	-1.891%	1,238	+7.831%
2026-05-14	1.637600	1.692000	1.637600	1.692000	+3.804%	1,122	+5.792%
2026-05-13	1.630000	1.630000	1.630000	1.630000	+1.634%	671	+9.816%
2026-05-11	1.580000	1.603800	1.580000	1.603800	-2.800%	673	+11.610%
2026-05-08	1.650000	1.650000	1.580000	1.650000	-1.186%	3,723	+8.485%
2026-05-07	1.669800	1.669800	1.669800	1.669800	+1.200%	178	+7.198%
2026-05-06	1.650000	1.650000	1.650000	1.650000	0.000%	689	+8.485%
2026-05-05	1.650000	1.650000	1.650000	1.650000	0.000%	3,234	+8.485%
2026-05-01	1.750000	1.750000	1.540000	1.650000	-0.602%	4,870	+8.485%
2026-04-30	1.530000	1.990000	1.530000	1.660000	-3.320%	57,521	+7.831%
2026-04-29	1.594900	1.750000	1.594900	1.717000	-1.322%	3,305	+4.252%
2026-04-28	1.570000	1.740000	1.570000	1.740000	-1.695%	400	+2.874%
2026-04-27	1.530000	1.770000	1.530000	1.770000	0.000%	1,276	+1.130%
2026-04-24	1.530000	1.770000	1.530000	1.770000	0.000%	876	+1.130%
2026-04-23	1.530000	1.770000	1.530000	1.770000	+1.724%	885	+1.130%
2026-04-22	1.768800	1.800000	1.500000	1.740000	+0.987%	3,251	+2.874%
2026-04-21	1.620000	1.800000	1.620000	1.723000	-2.655%	1,256	+3.889%
2026-04-20	1.600000	1.770000	1.550000	1.770000	+24.648%	5,818	+1.130%
2026-04-17	1.721600	1.721600	1.350000	1.420000	-20.670%	7,089	+26.056%
2026-04-16	1.590000	1.790000	1.590000	1.790000	+2.874%	2,323	0.000%
2026-04-15	1.780000	1.800000	1.500000	1.740000	-2.247%	7,564	+2.874%
2026-04-14	1.740000	1.780000	1.640000	1.780000	+3.009%	3,428	+0.562%
2026-04-13	1.560000	1.750000	1.500000	1.728000	+2.067%	4,357	+3.588%
2026-04-10	1.560000	1.800000	1.560000	1.693000	-5.419%	3,706	+5.729%
2026-04-09	1.689000	1.800000	1.400000	1.790000	+4.678%	6,495	0.000%
2026-04-08	1.580000	1.710000	1.580000	1.710000	+7.547%	9,750	+4.678%
2026-04-07	1.500000	1.590000	1.500000	1.590000	+6.000%	1,345	+12.579%
2026-04-06	1.500000	1.500000	1.500000	1.500000	0.000%	4,083	+19.333%
2026-04-02	1.500000	1.500000	1.500000	1.500000	0.000%	260	+19.333%
2026-04-01	1.500000	1.500000	1.500000	1.500000	0.000%	301	+19.333%
2026-03-31	1.503400	1.503400	1.500000	1.500000	0.000%	816	+19.333%
2026-03-30	1.500000	1.500000	1.500000	1.500000	+3.448%	219	+19.333%
2026-03-27	1.450000	1.500000	1.450000	1.450000	-3.333%	879	+23.448%
2026-03-26	1.523000	1.523000	1.450000	1.500000	+3.448%	2,608	+19.333%
2026-03-25	1.450000	1.450000	1.450000	1.450000	-3.333%	919	+23.448%
2026-03-24	1.500000	1.500000	1.500000	1.500000	+0.671%	2,935	+19.333%
2026-03-23	1.470000	1.590000	1.470000	1.490000	+2.055%	3,537	+20.134%
2026-03-20	1.500500	1.505000	1.460000	1.460000	0.000%	4,129	+22.603%
2026-03-19	1.500000	1.500000	1.460000	1.460000	-3.935%	613	+22.603%
2026-03-18	1.500000	1.519800	1.500000	1.519800	+1.320%	1,686	+17.779%
2026-03-17	1.460000	1.600000	1.460000	1.500000	+3.448%	3,053	+19.333%
2026-03-16	1.450000	1.450000	1.450000	1.450000	-0.685%	559	+23.448%
2026-03-13	1.490800	1.600000	1.460000	1.460000	-8.750%	1,443	+22.603%
2026-03-12	1.480000	1.600000	1.480000	1.600000	0.000%	1,825	+11.875%
2026-03-11	1.480000	1.600000	1.480000	1.600000	+1.266%	2,280	+11.875%
2026-03-10	1.530000	1.580000	1.340000	1.580000	+2.664%	48,492	+13.291%
2026-03-09	1.540000	1.550000	1.460000	1.539000	+2.600%	4,509	+16.309%
2026-03-06	1.510000	1.510000	1.470000	1.500000	-5.063%	33,160	+19.333%
2026-03-05	1.500000	1.580000	1.450000	1.580000	+5.333%	18,662	+13.291%
2026-03-04	1.500000	1.500000	1.500000	1.500000	0.000%	25,626	+19.333%
2026-03-03	1.480000	1.550000	1.437500	1.500000	+1.351%	15,448	+19.333%
2026-03-02	1.400000	1.490000	1.340000	1.480000	+7.161%	11,707	+20.946%
2026-02-27	1.310000	1.400000	1.250000	1.381100	+6.238%	1,892	+29.607%
2026-02-26	1.450000	1.450000	1.260000	1.300000	-6.076%	3,319	+37.692%
2026-02-25	1.330000	1.384100	1.260000	1.384100	-7.727%	16,526	+29.326%
2026-02-24	1.350000	1.500000	1.300000	1.500000	+9.489%	4,320	+19.333%
2026-02-23	1.370000	1.370000	1.370000	1.370000	-2.143%	524	+30.657%
2026-02-20	1.340000	1.450000	1.332500	1.400000	+5.066%	2,662	+27.857%
2026-02-19	1.370000	1.420000	1.300000	1.332500	-6.162%	35,970	+34.334%
2026-02-18	1.560000	1.560000	1.370000	1.420000	-2.069%	7,732	+26.056%
2026-02-17	1.690000	1.690000	1.350000	1.450000	-11.043%	5,210	+23.448%
2026-02-13	1.700000	1.700000	1.598400	1.630000	+1.875%	5,924	+9.816%
2026-02-12	1.500000	1.600000	1.400000	1.600000	+3.226%	2,186	+11.875%
2026-02-11	1.560000	1.612500	1.350000	1.550000	-5.054%	1,517	+15.484%
2026-02-10	1.520000	1.632500	1.520000	1.632500	+1.115%	886	+9.648%
2026-02-09	1.520000	1.640000	1.495500	1.614500	+4.067%	3,787	+10.870%
2026-02-06	1.650000	1.650000	1.420000	1.551400	-1.310%	2,254	+15.380%
2026-02-05	1.637500	1.637500	1.420000	1.572000	-6.429%	1,017	+13.868%
2026-02-04	1.600000	1.690000	1.300000	1.680000	-6.145%	23,655	+6.548%
2026-02-03	1.670000	1.790000	1.578300	1.790000	+13.291%	2,549	0.000%
2026-02-02	1.580000	1.580000	1.450000	1.580000	0.000%	6,883	+13.291%
2026-01-30	1.650000	1.650000	1.470000	1.580000	-10.583%	9,667	+13.291%
2026-01-29	1.660000	1.830000	1.600000	1.767000	-6.508%	5,978	+1.302%
2026-01-28	1.610000	1.890000	1.544000	1.890000	0.000%	19,917	-5.291%
2026-01-27	1.590000	1.890000	1.550000	1.890000	+13.106%	2,060	-5.291%
2026-01-26	1.610000	1.801700	1.610000	1.671000	+0.663%	1,039	+7.121%
2026-01-23	1.720000	1.720000	1.590000	1.660000	-1.190%	13,472	+7.831%
2026-01-22	1.930000	1.930000	1.550000	1.680000	-13.846%	19,642	+6.548%
2026-01-21	1.913500	1.950000	1.910000	1.950000	+0.051%	830	-8.205%
2026-01-20	2.020000	2.020000	1.770000	1.949000	-1.873%	6,689	-8.158%
2026-01-16	1.650000	1.992500	1.650000	1.986200	+6.785%	6,648	-9.878%
2026-01-15	1.680000	2.019000	1.680000	1.860000	-4.124%	3,983	-3.763%
2026-01-14	1.970000	1.970000	1.720000	1.940000	+10.857%	3,947	-7.732%
2026-01-13	2.030000	2.030000	1.714500	1.750000	-10.714%	5,200	+2.286%
2026-01-12	2.240000	2.415700	1.750000	1.960000	-1.299%	5,006	-8.673%
2026-01-09	1.928750	2.190000	1.700000	1.985800	+5.628%	9,332	-9.860%
2026-01-08	1.840000	1.920000	1.810000	1.880000	-0.463%	6,529	-4.787%
2026-01-07	1.462250	2.400000	1.462250	1.888750	+30.259%	37,206	-5.228%
2026-01-06	1.500000	1.580000	1.450000	1.450000	-3.333%	7,490	+23.448%
2026-01-05	1.400000	1.500000	1.400000	1.500000	+7.143%	18,173	+19.333%
2026-01-02	1.200000	1.400000	1.200000	1.400000	+18.644%	38,971	+27.857%
2025-12-31	1.200000	1.240000	1.170000	1.180000	0.000%	18,076	+51.695%
2025-12-30	1.130000	1.262800	1.130000	1.180000	-3.247%	29,156	+51.695%
2025-12-29	1.100000	1.219600	1.100000	1.219600	-0.846%	8,339	+46.769%
2025-12-26	1.250000	1.250000	1.100000	1.230000	-1.600%	17,311	+45.528%
2025-12-24	1.200000	1.250000	1.200000	1.250000	+5.932%	1,021	+43.200%
2025-12-23	1.390000	1.390000	1.180000	1.180000	0.000%	4,512	+51.695%
2025-12-22	1.240000	1.240000	1.180000	1.180000	-3.279%	44,369	+51.695%
2025-12-19	1.240000	1.240000	1.220000	1.220000	-1.613%	2,372	+46.721%
2025-12-18	1.200000	1.240000	1.200000	1.240000	+3.333%	16,102	+44.355%
2025-12-17	1.200000	1.240000	1.200000	1.200000	-1.639%	52,912	+49.167%
2025-12-16	1.200000	1.235600	1.200000	1.220000	+1.667%	45,591	+46.721%
2025-12-15	1.180000	1.260000	1.180000	1.200000	0.000%	23,275	+49.167%
2025-12-12	1.250000	1.300000	1.180000	1.200000	-2.439%	51,351	+49.167%
2025-12-11	1.240000	1.270000	1.210000	1.230000	-0.806%	59,771	+45.528%
2025-12-10	1.191000	1.250000	1.191000	1.240000	+5.983%	52,608	+44.355%
2025-12-09	1.200000	1.330000	1.130000	1.170000	-1.681%	155,041	+52.991%
2025-12-08	1.350000	1.580000	1.070000	1.190000	-15.603%	197,829	+50.420%
2025-12-05	1.625000	1.630000	1.400000	1.410000	-12.963%	59,987	+26.950%
2025-12-04	1.600000	1.630000	1.600000	1.620000	-1.220%	14,703	+10.494%
2025-12-03	1.590000	1.640000	1.590000	1.640000	-0.606%	13,421	+9.146%
2025-12-02	1.600000	1.660000	1.590000	1.650000	+1.852%	28,317	+8.485%
2025-12-01	1.587900	1.650000	1.580000	1.620000	+0.621%	13,329	+10.494%
2025-11-28	1.600000	1.665000	1.600000	1.610000	-1.829%	17,735	+11.180%
2025-11-26	1.530000	1.680000	1.530000	1.640000	+5.806%	31,173	+9.146%
2025-11-25	1.590000	1.669000	1.530000	1.550000	-1.899%	47,947	+15.484%
2025-11-24	1.540000	1.680000	1.500000	1.580000	-0.629%	35,751	+13.291%
2025-11-21	1.540000	1.600000	1.410100	1.590000	+3.247%	127,531	+12.579%
2025-11-20	1.660000	1.760000	1.520100	1.540000	-14.917%	123,043	+16.234%
2025-11-19	1.600000	1.863000	1.420000	1.810000	-39.867%	450,715	-1.105%
2025-11-18	3.010000	3.010000	2.897500	3.010000	-4.293%	120,997	-40.532%
2025-11-17	3.120000	3.300000	3.070000	3.145000	-4.936%	5,354	-43.084%
2025-11-14	3.331200	3.490000	3.100100	3.308300	-5.746%	17,083	-45.894%
2025-11-13	3.170000	3.600000	3.170000	3.510000	-0.567%	14,710	-49.003%
2025-11-12	3.500000	3.650000	3.480000	3.530000	-2.351%	8,317	-49.292%
2025-11-11	3.510000	3.650000	3.480000	3.615000	-0.687%	14,145	-50.484%
2025-11-10	3.380000	3.649900	3.000000	3.640000	+4.000%	19,154	-50.824%
2025-11-07	3.580000	3.649900	3.470000	3.500000	-2.235%	40,332	-48.857%
2025-11-06	3.040000	3.850000	3.035300	3.580000	+14.013%	71,713	-50.000%
2025-11-05	3.140000	3.190000	2.986600	3.140000	0.000%	12,652	-42.994%
2025-11-04	2.990000	3.140000	2.887800	3.140000	+5.017%	15,633	-42.994%
2025-11-03	2.760000	2.990000	2.750000	2.990000	+7.554%	19,429	-40.134%
2025-10-31	2.720000	2.800000	2.660000	2.780000	+0.361%	49,163	-35.612%
2025-10-30	2.740000	2.860000	2.690000	2.770000	+1.095%	28,546	-35.379%
2025-10-29	2.810000	2.860000	2.640000	2.740000	-1.083%	19,861	-34.672%
2025-10-28	2.670000	2.853800	2.650000	2.770000	+3.358%	8,805	-35.379%
2025-10-27	2.790000	2.790000	2.670000	2.680000	-1.107%	15,647	-33.209%
2025-10-24	2.720000	2.785000	2.710000	2.710000	-0.004%	1,149	-33.948%
2025-10-23	2.730000	2.890000	2.710000	2.710100	-1.808%	9,254	-33.951%
2025-10-22	2.730100	2.865000	2.660000	2.760000	+0.364%	16,888	-35.145%
2025-10-21	2.930000	2.930000	2.691000	2.750000	-3.846%	29,089	-34.909%
2025-10-20	2.940000	2.999900	2.810000	2.860000	+0.351%	16,249	-37.413%
2025-10-17	2.950000	2.980000	2.770000	2.850000	+5.162%	30,822	-37.193%
2025-10-16	2.760000	2.810000	2.710100	2.710100	-4.574%	5,024	-33.951%
2025-10-15	2.850000	2.859900	2.671300	2.840000	+2.527%	36,357	-36.972%
2025-10-14	2.610000	2.770000	2.600100	2.770000	+5.323%	12,483	-35.379%
2025-10-13	2.680000	2.688300	2.620600	2.630000	0.000%	9,939	-31.939%
2025-10-10	2.755000	2.755000	2.610000	2.630000	-2.593%	38,223	-31.939%
2025-10-09	2.660000	2.790000	2.650000	2.700000	+1.887%	17,194	-33.704%
2025-10-08	2.720000	2.740000	2.650000	2.650000	-2.214%	14,599	-32.453%
2025-10-07	2.690000	2.850000	2.660000	2.710000	+0.370%	14,927	-33.948%
2025-10-06	2.720000	2.720000	2.401700	2.700000	+1.504%	45,906	-33.704%
2025-10-03	2.772500	2.772500	2.660000	2.660000	-2.920%	42,332	-32.707%
2025-10-02	2.760000	2.800000	2.660300	2.740000	-0.725%	9,678	-34.672%
2025-10-01	2.430000	2.769800	2.400100	2.760000	+15.000%	34,239	-35.145%
2025-09-30	2.400000	2.450000	2.340000	2.400000	+3.004%	7,714	-25.417%
2025-09-29	2.380000	2.419900	2.330000	2.330000	-2.101%	12,194	-23.176%
2025-09-26	2.260000	2.400000	2.260000	2.380000	+5.217%	13,708	-24.790%
2025-09-25	2.260000	2.340000	2.250000	2.262000	-2.500%	11,773	-20.866%
2025-09-24	2.357200	2.399700	2.310700	2.320000	-1.944%	7,359	-22.845%
2025-09-23	2.360000	2.436100	2.260000	2.366000	-0.797%	11,114	-24.345%
2025-09-22	2.430000	2.486400	2.310000	2.385000	-1.037%	16,740	-24.948%
2025-09-19	2.360000	2.519900	2.300000	2.410000	+0.626%	16,059	-25.726%
2025-09-18	2.290500	2.560000	2.280000	2.395000	+1.915%	21,028	-25.261%
2025-09-17	2.479700	2.590700	2.301700	2.350000	-1.261%	49,731	-23.830%
2025-09-16	2.400000	2.410000	2.320000	2.380000	0.000%	22,520	-24.790%
2025-09-15	2.410000	2.490000	2.290100	2.380000	-0.626%	11,510	-24.790%
2025-09-12	2.230000	2.590000	2.230000	2.395000	+8.371%	51,279	-25.261%
2025-09-11	2.600000	2.714200	2.200000	2.210000	-15.000%	143,344	-19.005%
2025-09-10	2.750000	2.799900	2.470000	2.600000	-2.256%	82,052	-31.154%
2025-09-09	2.780000	2.820000	2.570000	2.660000	-2.920%	51,046	-32.707%
2025-09-08	2.860000	2.929500	2.350000	2.740000	-6.485%	235,273	-34.672%
2025-09-05	3.070000	3.100000	2.720000	2.930000	-4.248%	129,377	-38.908%
2025-09-04	2.980000	3.210000	2.640000	3.060000	+7.746%	495,355	-41.503%
2025-09-03	2.420000	3.850000	2.223400	2.840000	+22.151%	3,026,762	-36.972%
2025-09-02	2.170000	2.560000	2.050000	2.325000	+33.851%	822,970	-23.011%
2025-08-29	1.820000	1.880000	1.710000	1.737000	+1.757%	16,135	+3.051%
2025-08-28	1.693000	1.760000	1.680000	1.707000	+1.006%	15,845	+4.862%
2025-08-27	1.649200	1.840000	1.649200	1.690000	-2.874%	2,629	+5.917%
2025-08-26	1.610000	1.838500	1.610000	1.740000	+1.340%	2,241	+2.874%
2025-08-25	1.690000	1.821500	1.690000	1.717000	+2.202%	3,958	+4.252%
2025-08-22	1.610000	1.820000	1.610000	1.680000	-2.890%	6,148	+6.548%
2025-08-21	1.750000	1.849900	1.640000	1.730000	0.000%	11,397	+3.468%
2025-08-20	1.740000	1.818000	1.730000	1.730000	-2.535%	1,329	+3.468%
2025-08-19	1.790000	1.890000	1.740000	1.775000	+3.198%	6,041	+0.845%
2025-08-18	1.770000	1.770000	1.690000	1.720000	-4.444%	8,716	+4.070%
2025-08-15	1.870000	1.870000	1.800000	1.800000	-2.629%	9,861	-0.556%
2025-08-14	1.780000	1.890000	1.720000	1.848600	+4.441%	8,587	-3.170%
2025-08-13	1.680000	1.780000	1.680000	1.770000	+2.907%	19,630	+1.130%
2025-08-12	1.630000	1.750000	1.630000	1.720000	+5.521%	14,443	+4.070%
2025-08-11	1.770000	1.770100	1.630000	1.630000	-7.910%	24,466	+9.816%
2025-08-08	1.720000	1.860000	1.631300	1.770000	+4.118%	33,083	+1.130%
2025-08-07	1.800000	1.860000	1.687900	1.700000	-6.388%	51,722	+5.294%
2025-08-06	1.880000	1.930000	1.790000	1.816000	-7.347%	37,210	-1.432%
2025-08-05	1.950000	1.989100	1.875000	1.960000	-0.508%	35,400	-8.673%
2025-08-04	1.950000	2.080000	1.900100	1.970000	-0.505%	49,369	-9.137%
2025-08-01	2.120000	2.120000	1.960000	1.980000	-6.604%	53,499	-9.596%
2025-07-31	2.100000	2.269900	2.040000	2.120000	+0.474%	47,318	-15.566%
2025-07-30	2.100000	2.270000	2.100000	2.110000	-0.472%	31,359	-15.166%
2025-07-29	2.380000	2.580000	2.120000	2.120000	-12.033%	105,807	-15.566%
2025-07-28	2.543600	2.590000	2.373000	2.410000	-3.600%	44,808	-25.726%
2025-07-25	2.540000	2.570000	2.250000	2.500000	-1.961%	35,765	-28.400%
2025-07-24	2.886100	2.886100	2.375000	2.550000	-0.778%	108,422	-29.804%
2025-07-23	2.850000	2.950000	2.560000	2.570000	-6.884%	46,668	-30.350%
2025-07-22	2.460000	2.979900	2.460000	2.760000	+9.091%	82,388	-35.145%
2025-07-21	2.770000	3.200000	2.379200	2.530000	-2.692%	327,432	-29.249%
2025-07-18	1.960000	2.600000	1.960000	2.600000	+34.715%	165,285	-31.154%
2025-07-17	1.900000	2.070000	1.890000	1.930000	+2.660%	66,327	-7.254%
2025-07-16	1.850000	1.919800	1.833300	1.880000	+2.174%	42,691	-4.787%
2025-07-15	1.830000	1.897000	1.820000	1.840000	-0.905%	27,048	-2.717%
2025-07-14	1.790000	1.920000	1.790000	1.856800	+1.464%	38,081	-3.598%
2025-07-11	1.870000	1.943000	1.830000	1.830000	-1.076%	26,594	-2.186%
2025-07-10	1.810000	1.885000	1.760800	1.849900	+2.204%	120,367	-3.238%
2025-07-09	1.730000	1.949900	1.730000	1.810000	+3.429%	20,333	-1.105%
2025-07-08	1.770000	1.930000	1.720000	1.750000	+1.744%	54,583	+2.286%
2025-07-07	1.710000	1.800000	1.632300	1.720000	0.000%	61,533	+4.070%
2025-07-03	1.750000	1.800000	1.714600	1.720000	-1.714%	4,003	+4.070%
2025-07-02	1.690100	1.830000	1.600000	1.750000	+1.744%	44,085	+2.286%
2025-07-01	1.696800	1.770000	1.632400	1.720000	-0.578%	2,874	+4.070%
2025-06-30	1.700000	1.810000	1.550000	1.730000	+2.976%	68,092	+3.468%
2025-06-27	1.650000	1.770000	1.580000	1.680000	-0.131%	29,921	+6.548%
2025-06-26	1.710000	1.750000	1.640000	1.682200	-3.874%	7,455	+6.408%
2025-06-25	1.715000	1.758600	1.693400	1.750000	+1.685%	6,130	+2.286%
2025-06-24	1.590000	1.759900	1.558600	1.721000	+11.753%	31,479	+4.009%
2025-06-23	1.590000	1.650000	1.500000	1.540000	-7.784%	39,922	+16.234%
2025-06-20	1.670000	1.700800	1.586900	1.670000	-1.183%	21,807	+7.186%
2025-06-18	1.610000	1.719900	1.580000	1.690000	+1.167%	41,541	+5.917%
2025-06-17	1.790000	1.800000	1.670000	1.670500	-7.194%	37,008	+7.154%
2025-06-16	1.680000	1.835000	1.581900	1.800000	+15.385%	126,376	-0.556%
2025-06-13	1.570000	1.570000	1.510000	1.560000	-5.455%	14,763	+14.744%
2025-06-12	1.667900	1.667900	1.560100	1.650000	+0.610%	7,590	+8.485%
2025-06-11	1.620000	1.660000	1.590000	1.640000	-1.205%	14,419	+9.146%
2025-06-10	1.450000	1.690000	1.450000	1.660000	+14.483%	94,568	+7.831%
2025-06-09	1.410000	1.516500	1.400000	1.450000	+2.837%	32,039	+23.448%
2025-06-06	1.400000	1.430000	1.400000	1.410000	+3.676%	17,267	+26.950%
2025-06-05	1.390000	1.390000	1.360000	1.360000	0.000%	7,065	+31.618%
2025-06-04	1.414200	1.414200	1.360000	1.360000	0.000%	7,324	+31.618%
2025-06-03	1.468100	1.498500	1.360000	1.360000	-3.546%	1,285	+31.618%
2025-06-02	1.490000	1.490000	1.400000	1.410000	-6.623%	5,515	+26.950%
2025-05-30	1.455000	1.513100	1.390000	1.510000	+7.857%	37,457	+18.543%
2025-05-29	1.410000	1.515700	1.390000	1.400000	-0.709%	21,375	+27.857%
2025-05-28	1.380000	1.419300	1.351600	1.410000	+2.920%	12,489	+26.950%
2025-05-27	1.550000	1.550000	1.370000	1.370000	-7.432%	32,259	+30.657%
2025-05-23	1.410000	1.519800	1.410000	1.480000	-1.987%	3,923	+20.946%
2025-05-22	1.490000	1.520000	1.490000	1.510000	+2.027%	13,442	+18.543%
2025-05-21	1.440000	1.542700	1.439900	1.480000	+4.225%	55,202	+20.946%
2025-05-20	1.380000	1.440000	1.380000	1.420000	-1.224%	25,619	+26.056%
2025-05-19	1.470000	1.470000	1.410100	1.437600	+4.934%	11,430	+24.513%
2025-05-16	1.395000	1.450000	1.340400	1.370000	-5.517%	35,298	+30.657%
2025-05-15	1.400000	1.470000	1.380000	1.450000	+2.917%	24,804	+23.448%
2025-05-14	1.350900	1.410000	1.300000	1.408900	+5.142%	34,779	+27.049%
2025-05-13	1.410000	1.410000	1.339900	1.340000	-0.741%	22,487	+33.582%
2025-05-12	1.410000	1.410000	1.350000	1.350000	-3.839%	28,393	+32.593%
2025-05-09	1.410000	1.410000	1.330000	1.403900	+3.228%	2,625	+27.502%
2025-05-08	1.448600	1.448600	1.360000	1.360000	-3.546%	9,433	+31.618%
2025-05-07	1.420000	1.479200	1.358800	1.410000	-2.090%	7,459	+26.950%
2025-05-06	1.420000	1.483300	1.399900	1.440100	+5.117%	38,026	+24.297%
2025-05-05	1.360000	1.410000	1.360000	1.370000	0.000%	9,079	+30.657%
2025-05-02	1.410000	1.410000	1.310200	1.370000	-0.725%	10,681	+30.657%
2025-05-01	1.327500	1.422000	1.311300	1.380000	+2.985%	9,956	+29.710%
2025-04-30	1.330000	1.375400	1.330000	1.340000	-3.597%	2,608	+33.582%
2025-04-29	1.360000	1.400000	1.350000	1.390000	+0.441%	17,070	+28.777%
2025-04-28	1.310000	1.389900	1.310000	1.383900	+5.641%	7,883	+29.345%
2025-04-25	1.380000	1.389900	1.310000	1.310000	-3.321%	3,827	+36.641%
2025-04-24	1.330000	1.399900	1.330000	1.355000	+0.074%	3,995	+32.103%
2025-04-23	1.340000	1.367400	1.310000	1.354000	+2.576%	3,724	+32.201%
2025-04-22	1.320000	1.390800	1.320000	1.320000	+0.763%	3,266	+35.606%
2025-04-21	1.350000	1.372100	1.300000	1.310000	-2.963%	6,429	+36.641%
2025-04-17	1.370000	1.395500	1.340000	1.350000	-6.243%	9,757	+32.593%
2025-04-16	1.340000	1.439900	1.340000	1.439900	+3.590%	4,888	+24.314%
2025-04-15	1.412000	1.412000	1.370000	1.390000	-3.136%	18,508	+28.777%
2025-04-14	1.450000	1.479500	1.435000	1.435000	+3.986%	1,987	+24.739%
2025-04-11	1.390000	1.440400	1.350100	1.380000	-1.429%	4,652	+29.710%
2025-04-10	1.370000	1.490000	1.350000	1.400000	+0.719%	13,305	+27.857%
2025-04-09	1.400000	1.410100	1.353300	1.390000	+0.725%	19,268	+28.777%
2025-04-08	1.360000	1.409900	1.350000	1.380000	+0.730%	2,920	+29.710%
2025-04-07	1.380000	1.409900	1.350000	1.370000	-1.083%	23,593	+30.657%
2025-04-04	1.360000	1.410000	1.360000	1.385000	+0.362%	9,791	+29.242%
2025-04-03	1.390200	1.390200	1.350000	1.380000	-3.497%	14,187	+29.710%
2025-04-02	1.399800	1.456200	1.399800	1.430000	-0.348%	5,891	+25.175%
2025-04-01	1.447500	1.460000	1.380000	1.435000	+1.773%	5,959	+24.739%
2025-03-31	1.370000	1.487600	1.370000	1.410000	+1.439%	20,682	+26.950%
2025-03-28	1.400000	1.400000	1.380000	1.390000	-1.418%	8,370	+28.777%
2025-03-27	1.520000	1.520000	1.400000	1.410000	-1.399%	2,434	+26.950%
2025-03-26	1.390000	1.500000	1.380900	1.430000	-1.867%	11,783	+25.175%
2025-03-25	1.370000	1.510000	1.360000	1.457200	+5.434%	25,826	+22.838%
2025-03-24	1.410000	1.410000	1.380000	1.382100	+0.152%	6,934	+29.513%
2025-03-21	1.380000	1.420000	1.360000	1.380000	-4.828%	7,273	+29.710%
2025-03-20	1.310000	1.547200	1.310000	1.450000	+4.317%	15,718	+23.448%
2025-03-19	1.345900	1.409900	1.345700	1.390000	-1.418%	6,062	+28.777%
2025-03-18	1.310000	1.410000	1.310000	1.410000	+7.634%	25,269	+26.950%

document.getElementById("MDmKS0").onerror = function(){this.style.display='none';}; .dark-mode .LgySLQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgySLQ{ color: #333333; background-color: white; border: 2px solid #333333; }CARVCARVER BANCORP INCstock OTC

CARV
CARVER BANCORP INC
stock OTC