Dark

CARV
CARVER BANCORP INC
stock OTC

EOD

Jul 1, 2026

1.32USD0.000%(0.00)1,578

Pre-market

0.00USD-100.000%(-1.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	1.342147	1.500000	1.32000	1.32000	0.000%	1,578	0.000%
2026-06-30	1.382400	1.400000	1.32000	1.32000	-5.714%	5,143	0.000%
2026-06-29	1.320000	1.400000	1.32000	1.40000	0.000%	10,509	-5.714%
2026-06-26	1.400000	1.400000	1.37500	1.40000	-5.405%	11,400	-5.714%
2026-06-24	1.500000	1.500000	1.48000	1.48000	0.000%	344	-10.811%
2026-06-23	1.450000	1.480000	1.45000	1.48000	+2.069%	3,259	-10.811%
2026-06-22	1.450000	1.450000	1.34000	1.45000	-5.844%	3,994	-8.966%
2026-06-18	1.600000	1.600000	1.43000	1.54000	+2.667%	5,015	-14.286%
2026-06-17	1.450000	1.520000	1.44000	1.50000	+3.377%	12,373	-12.000%
2026-06-16	1.377500	1.490000	1.35000	1.45100	+9.098%	931	-9.028%
2026-06-15	1.370000	1.390000	1.33000	1.33000	-4.317%	4,946	-0.752%
2026-06-12	1.390000	1.390000	1.39000	1.39000	0.000%	332	-5.036%
2026-06-11	1.350000	1.390000	1.35000	1.39000	-0.714%	1,510	-5.036%
2026-06-10	1.400000	1.440000	1.35000	1.40000	+3.704%	1,255	-5.714%
2026-06-09	1.410000	1.420000	1.35000	1.35000	-3.887%	6,329	-2.222%
2026-06-08	1.410000	1.410000	1.40000	1.40460	-0.383%	5,384	-6.023%
2026-06-05	1.350000	1.410000	1.35000	1.41000	-0.704%	272	-6.383%
2026-06-04	1.480000	1.480000	1.35000	1.42000	-8.387%	9,891	-7.042%
2026-06-03	1.500000	1.550000	1.50000	1.55000	-2.516%	2,448	-14.839%
2026-06-02	1.590000	1.590000	1.51980	1.59000	-0.625%	1,447	-16.981%
2026-06-01	1.600000	1.600000	1.60000	1.60000	0.000%	2,101	-17.500%
2026-05-29	1.500000	1.600000	1.50000	1.60000	+6.667%	1,486	-17.500%
2026-05-28	1.587000	1.587000	1.50000	1.50000	-0.662%	3,850	-12.000%
2026-05-27	1.510000	1.510000	1.51000	1.51000	0.000%	574	-12.583%
2026-05-26	1.510000	1.510000	1.51000	1.51000	0.000%	637	-12.583%
2026-05-22	1.583801	1.583801	1.51000	1.51000	-4.430%	3,727	-12.583%
2026-05-21	1.615600	1.615600	1.58000	1.58000	-1.250%	4,149	-16.456%
2026-05-19	1.600000	1.600000	1.60000	1.60000	0.000%	1,189	-17.500%
2026-05-18	1.620000	1.620000	1.60000	1.60000	-3.614%	1,065	-17.500%
2026-05-15	1.600000	1.660000	1.60000	1.66000	-1.891%	1,238	-20.482%
2026-05-14	1.637600	1.692000	1.63760	1.69200	+3.804%	1,122	-21.986%
2026-05-13	1.630000	1.630000	1.63000	1.63000	+1.634%	671	-19.018%
2026-05-11	1.580000	1.603800	1.58000	1.60380	-2.800%	673	-17.695%
2026-05-08	1.650000	1.650000	1.58000	1.65000	-1.186%	3,723	-20.000%
2026-05-07	1.669800	1.669800	1.66980	1.66980	+1.200%	178	-20.949%
2026-05-06	1.650000	1.650000	1.65000	1.65000	0.000%	689	-20.000%
2026-05-05	1.650000	1.650000	1.65000	1.65000	0.000%	3,234	-20.000%
2026-05-01	1.750000	1.750000	1.54000	1.65000	-0.602%	4,870	-20.000%
2026-04-30	1.530000	1.990000	1.53000	1.66000	-3.320%	57,521	-20.482%
2026-04-29	1.594900	1.750000	1.59490	1.71700	-1.322%	3,305	-23.122%
2026-04-28	1.570000	1.740000	1.57000	1.74000	-1.695%	400	-24.138%
2026-04-27	1.530000	1.770000	1.53000	1.77000	0.000%	1,276	-25.424%
2026-04-24	1.530000	1.770000	1.53000	1.77000	0.000%	876	-25.424%
2026-04-23	1.530000	1.770000	1.53000	1.77000	+1.724%	885	-25.424%
2026-04-22	1.768800	1.800000	1.50000	1.74000	+0.987%	3,251	-24.138%
2026-04-21	1.620000	1.800000	1.62000	1.72300	-2.655%	1,256	-23.389%
2026-04-20	1.600000	1.770000	1.55000	1.77000	+24.648%	5,818	-25.424%
2026-04-17	1.721600	1.721600	1.35000	1.42000	-20.670%	7,089	-7.042%
2026-04-16	1.590000	1.790000	1.59000	1.79000	+2.874%	2,323	-26.257%
2026-04-15	1.780000	1.800000	1.50000	1.74000	-2.247%	7,564	-24.138%
2026-04-14	1.740000	1.780000	1.64000	1.78000	+3.009%	3,428	-25.843%
2026-04-13	1.560000	1.750000	1.50000	1.72800	+2.067%	4,357	-23.611%
2026-04-10	1.560000	1.800000	1.56000	1.69300	-5.419%	3,706	-22.032%
2026-04-09	1.689000	1.800000	1.40000	1.79000	+4.678%	6,495	-26.257%
2026-04-08	1.580000	1.710000	1.58000	1.71000	+7.547%	9,750	-22.807%
2026-04-07	1.500000	1.590000	1.50000	1.59000	+6.000%	1,345	-16.981%
2026-04-06	1.500000	1.500000	1.50000	1.50000	0.000%	4,083	-12.000%
2026-04-02	1.500000	1.500000	1.50000	1.50000	0.000%	260	-12.000%
2026-04-01	1.500000	1.500000	1.50000	1.50000	0.000%	301	-12.000%
2026-03-31	1.503400	1.503400	1.50000	1.50000	0.000%	816	-12.000%
2026-03-30	1.500000	1.500000	1.50000	1.50000	+3.448%	219	-12.000%
2026-03-27	1.450000	1.500000	1.45000	1.45000	-3.333%	879	-8.966%
2026-03-26	1.523000	1.523000	1.45000	1.50000	+3.448%	2,608	-12.000%
2026-03-25	1.450000	1.450000	1.45000	1.45000	-3.333%	919	-8.966%
2026-03-24	1.500000	1.500000	1.50000	1.50000	+0.671%	2,935	-12.000%
2026-03-23	1.470000	1.590000	1.47000	1.49000	+2.055%	3,537	-11.409%
2026-03-20	1.500500	1.505000	1.46000	1.46000	0.000%	4,129	-9.589%
2026-03-19	1.500000	1.500000	1.46000	1.46000	-3.935%	613	-9.589%
2026-03-18	1.500000	1.519800	1.50000	1.51980	+1.320%	1,686	-13.146%
2026-03-17	1.460000	1.600000	1.46000	1.50000	+3.448%	3,053	-12.000%
2026-03-16	1.450000	1.450000	1.45000	1.45000	-0.685%	559	-8.966%
2026-03-13	1.490800	1.600000	1.46000	1.46000	-8.750%	1,443	-9.589%
2026-03-12	1.480000	1.600000	1.48000	1.60000	0.000%	1,825	-17.500%
2026-03-11	1.480000	1.600000	1.48000	1.60000	+1.266%	2,280	-17.500%
2026-03-10	1.530000	1.580000	1.34000	1.58000	+2.664%	48,492	-16.456%
2026-03-09	1.540000	1.550000	1.46000	1.53900	+2.600%	4,509	-14.230%
2026-03-06	1.510000	1.510000	1.47000	1.50000	-5.063%	33,160	-12.000%
2026-03-05	1.500000	1.580000	1.45000	1.58000	+5.333%	18,662	-16.456%
2026-03-04	1.500000	1.500000	1.50000	1.50000	0.000%	25,626	-12.000%
2026-03-03	1.480000	1.550000	1.43750	1.50000	+1.351%	15,448	-12.000%
2026-03-02	1.400000	1.490000	1.34000	1.48000	+7.161%	11,707	-10.811%
2026-02-27	1.310000	1.400000	1.25000	1.38110	+6.238%	1,892	-4.424%
2026-02-26	1.450000	1.450000	1.26000	1.30000	-6.076%	3,319	+1.538%
2026-02-25	1.330000	1.384100	1.26000	1.38410	-7.727%	16,526	-4.631%
2026-02-24	1.350000	1.500000	1.30000	1.50000	+9.489%	4,320	-12.000%
2026-02-23	1.370000	1.370000	1.37000	1.37000	-2.143%	524	-3.650%
2026-02-20	1.340000	1.450000	1.33250	1.40000	+5.066%	2,662	-5.714%
2026-02-19	1.370000	1.420000	1.30000	1.33250	-6.162%	35,970	-0.938%
2026-02-18	1.560000	1.560000	1.37000	1.42000	-2.069%	7,732	-7.042%
2026-02-17	1.690000	1.690000	1.35000	1.45000	-11.043%	5,210	-8.966%
2026-02-13	1.700000	1.700000	1.59840	1.63000	+1.875%	5,924	-19.018%
2026-02-12	1.500000	1.600000	1.40000	1.60000	+3.226%	2,186	-17.500%
2026-02-11	1.560000	1.612500	1.35000	1.55000	-5.054%	1,517	-14.839%
2026-02-10	1.520000	1.632500	1.52000	1.63250	+1.115%	886	-19.142%
2026-02-09	1.520000	1.640000	1.49550	1.61450	+4.067%	3,787	-18.241%
2026-02-06	1.650000	1.650000	1.42000	1.55140	-1.310%	2,254	-14.916%
2026-02-05	1.637500	1.637500	1.42000	1.57200	-6.429%	1,017	-16.031%
2026-02-04	1.600000	1.690000	1.30000	1.68000	-6.145%	23,655	-21.429%
2026-02-03	1.670000	1.790000	1.57830	1.79000	+13.291%	2,549	-26.257%
2026-02-02	1.580000	1.580000	1.45000	1.58000	0.000%	6,883	-16.456%
2026-01-30	1.650000	1.650000	1.47000	1.58000	-10.583%	9,667	-16.456%
2026-01-29	1.660000	1.830000	1.60000	1.76700	-6.508%	5,978	-25.297%
2026-01-28	1.610000	1.890000	1.54400	1.89000	0.000%	19,917	-30.159%
2026-01-27	1.590000	1.890000	1.55000	1.89000	+13.106%	2,060	-30.159%
2026-01-26	1.610000	1.801700	1.61000	1.67100	+0.663%	1,039	-21.005%
2026-01-23	1.720000	1.720000	1.59000	1.66000	-1.190%	13,472	-20.482%
2026-01-22	1.930000	1.930000	1.55000	1.68000	-13.846%	19,642	-21.429%
2026-01-21	1.913500	1.950000	1.91000	1.95000	+0.051%	830	-32.308%
2026-01-20	2.020000	2.020000	1.77000	1.94900	-1.873%	6,689	-32.273%
2026-01-16	1.650000	1.992500	1.65000	1.98620	+6.785%	6,648	-33.541%
2026-01-15	1.680000	2.019000	1.68000	1.86000	-4.124%	3,983	-29.032%
2026-01-14	1.970000	1.970000	1.72000	1.94000	+10.857%	3,947	-31.959%
2026-01-13	2.030000	2.030000	1.71450	1.75000	-10.714%	5,200	-24.571%
2026-01-12	2.240000	2.415700	1.75000	1.96000	-1.299%	5,006	-32.653%
2026-01-09	1.928750	2.190000	1.70000	1.98580	+5.628%	9,332	-33.528%
2026-01-08	1.840000	1.920000	1.81000	1.88000	-0.463%	6,529	-29.787%
2026-01-07	1.462250	2.400000	1.46225	1.88875	+30.259%	37,206	-30.113%
2026-01-06	1.500000	1.580000	1.45000	1.45000	-3.333%	7,490	-8.966%
2026-01-05	1.400000	1.500000	1.40000	1.50000	+7.143%	18,173	-12.000%
2026-01-02	1.200000	1.400000	1.20000	1.40000	+18.644%	38,971	-5.714%
2025-12-31	1.200000	1.240000	1.17000	1.18000	0.000%	18,076	+11.864%
2025-12-30	1.130000	1.262800	1.13000	1.18000	-3.247%	29,156	+11.864%
2025-12-29	1.100000	1.219600	1.10000	1.21960	-0.846%	8,339	+8.232%
2025-12-26	1.250000	1.250000	1.10000	1.23000	-1.600%	17,311	+7.317%
2025-12-24	1.200000	1.250000	1.20000	1.25000	+5.932%	1,021	+5.600%
2025-12-23	1.390000	1.390000	1.18000	1.18000	0.000%	4,512	+11.864%
2025-12-22	1.240000	1.240000	1.18000	1.18000	-3.279%	44,369	+11.864%
2025-12-19	1.240000	1.240000	1.22000	1.22000	-1.613%	2,372	+8.197%
2025-12-18	1.200000	1.240000	1.20000	1.24000	+3.333%	16,102	+6.452%
2025-12-17	1.200000	1.240000	1.20000	1.20000	-1.639%	52,912	+10.000%
2025-12-16	1.200000	1.235600	1.20000	1.22000	+1.667%	45,591	+8.197%
2025-12-15	1.180000	1.260000	1.18000	1.20000	0.000%	23,275	+10.000%
2025-12-12	1.250000	1.300000	1.18000	1.20000	-2.439%	51,351	+10.000%
2025-12-11	1.240000	1.270000	1.21000	1.23000	-0.806%	59,771	+7.317%
2025-12-10	1.191000	1.250000	1.19100	1.24000	+5.983%	52,608	+6.452%
2025-12-09	1.200000	1.330000	1.13000	1.17000	-1.681%	155,041	+12.821%
2025-12-08	1.350000	1.580000	1.07000	1.19000	-15.603%	197,829	+10.924%
2025-12-05	1.625000	1.630000	1.40000	1.41000	-12.963%	59,987	-6.383%
2025-12-04	1.600000	1.630000	1.60000	1.62000	-1.220%	14,703	-18.519%
2025-12-03	1.590000	1.640000	1.59000	1.64000	-0.606%	13,421	-19.512%
2025-12-02	1.600000	1.660000	1.59000	1.65000	+1.852%	28,317	-20.000%
2025-12-01	1.587900	1.650000	1.58000	1.62000	+0.621%	13,329	-18.519%
2025-11-28	1.600000	1.665000	1.60000	1.61000	-1.829%	17,735	-18.012%
2025-11-26	1.530000	1.680000	1.53000	1.64000	+5.806%	31,173	-19.512%
2025-11-25	1.590000	1.669000	1.53000	1.55000	-1.899%	47,947	-14.839%
2025-11-24	1.540000	1.680000	1.50000	1.58000	-0.629%	35,751	-16.456%
2025-11-21	1.540000	1.600000	1.41010	1.59000	+3.247%	127,531	-16.981%
2025-11-20	1.660000	1.760000	1.52010	1.54000	-14.917%	123,043	-14.286%
2025-11-19	1.600000	1.863000	1.42000	1.81000	-39.867%	450,715	-27.072%
2025-11-18	3.010000	3.010000	2.89750	3.01000	-4.293%	120,997	-56.146%
2025-11-17	3.120000	3.300000	3.07000	3.14500	-4.936%	5,354	-58.029%
2025-11-14	3.331200	3.490000	3.10010	3.30830	-5.746%	17,083	-60.100%
2025-11-13	3.170000	3.600000	3.17000	3.51000	-0.567%	14,710	-62.393%
2025-11-12	3.500000	3.650000	3.48000	3.53000	-2.351%	8,317	-62.606%
2025-11-11	3.510000	3.650000	3.48000	3.61500	-0.687%	14,145	-63.485%
2025-11-10	3.380000	3.649900	3.00000	3.64000	+4.000%	19,154	-63.736%
2025-11-07	3.580000	3.649900	3.47000	3.50000	-2.235%	40,332	-62.286%
2025-11-06	3.040000	3.850000	3.03530	3.58000	+14.013%	71,713	-63.128%
2025-11-05	3.140000	3.190000	2.98660	3.14000	0.000%	12,652	-57.962%
2025-11-04	2.990000	3.140000	2.88780	3.14000	+5.017%	15,633	-57.962%
2025-11-03	2.760000	2.990000	2.75000	2.99000	+7.554%	19,429	-55.853%
2025-10-31	2.720000	2.800000	2.66000	2.78000	+0.361%	49,163	-52.518%
2025-10-30	2.740000	2.860000	2.69000	2.77000	+1.095%	28,546	-52.347%
2025-10-29	2.810000	2.860000	2.64000	2.74000	-1.083%	19,861	-51.825%
2025-10-28	2.670000	2.853800	2.65000	2.77000	+3.358%	8,805	-52.347%
2025-10-27	2.790000	2.790000	2.67000	2.68000	-1.107%	15,647	-50.746%
2025-10-24	2.720000	2.785000	2.71000	2.71000	-0.004%	1,149	-51.292%
2025-10-23	2.730000	2.890000	2.71000	2.71010	-1.808%	9,254	-51.293%
2025-10-22	2.730100	2.865000	2.66000	2.76000	+0.364%	16,888	-52.174%
2025-10-21	2.930000	2.930000	2.69100	2.75000	-3.846%	29,089	-52.000%
2025-10-20	2.940000	2.999900	2.81000	2.86000	+0.351%	16,249	-53.846%
2025-10-17	2.950000	2.980000	2.77000	2.85000	+5.162%	30,822	-53.684%
2025-10-16	2.760000	2.810000	2.71010	2.71010	-4.574%	5,024	-51.293%
2025-10-15	2.850000	2.859900	2.67130	2.84000	+2.527%	36,357	-53.521%
2025-10-14	2.610000	2.770000	2.60010	2.77000	+5.323%	12,483	-52.347%
2025-10-13	2.680000	2.688300	2.62060	2.63000	0.000%	9,939	-49.810%
2025-10-10	2.755000	2.755000	2.61000	2.63000	-2.593%	38,223	-49.810%
2025-10-09	2.660000	2.790000	2.65000	2.70000	+1.887%	17,194	-51.111%
2025-10-08	2.720000	2.740000	2.65000	2.65000	-2.214%	14,599	-50.189%
2025-10-07	2.690000	2.850000	2.66000	2.71000	+0.370%	14,927	-51.292%
2025-10-06	2.720000	2.720000	2.40170	2.70000	+1.504%	45,906	-51.111%
2025-10-03	2.772500	2.772500	2.66000	2.66000	-2.920%	42,332	-50.376%
2025-10-02	2.760000	2.800000	2.66030	2.74000	-0.725%	9,678	-51.825%
2025-10-01	2.430000	2.769800	2.40010	2.76000	+15.000%	34,239	-52.174%
2025-09-30	2.400000	2.450000	2.34000	2.40000	+3.004%	7,714	-45.000%
2025-09-29	2.380000	2.419900	2.33000	2.33000	-2.101%	12,194	-43.348%
2025-09-26	2.260000	2.400000	2.26000	2.38000	+5.217%	13,708	-44.538%
2025-09-25	2.260000	2.340000	2.25000	2.26200	-2.500%	11,773	-41.645%
2025-09-24	2.357200	2.399700	2.31070	2.32000	-1.944%	7,359	-43.103%
2025-09-23	2.360000	2.436100	2.26000	2.36600	-0.797%	11,114	-44.210%
2025-09-22	2.430000	2.486400	2.31000	2.38500	-1.037%	16,740	-44.654%
2025-09-19	2.360000	2.519900	2.30000	2.41000	+0.626%	16,059	-45.228%
2025-09-18	2.290500	2.560000	2.28000	2.39500	+1.915%	21,028	-44.885%
2025-09-17	2.479700	2.590700	2.30170	2.35000	-1.261%	49,731	-43.830%
2025-09-16	2.400000	2.410000	2.32000	2.38000	0.000%	22,520	-44.538%
2025-09-15	2.410000	2.490000	2.29010	2.38000	-0.626%	11,510	-44.538%
2025-09-12	2.230000	2.590000	2.23000	2.39500	+8.371%	51,279	-44.885%
2025-09-11	2.600000	2.714200	2.20000	2.21000	-15.000%	143,344	-40.271%
2025-09-10	2.750000	2.799900	2.47000	2.60000	-2.256%	82,052	-49.231%
2025-09-09	2.780000	2.820000	2.57000	2.66000	-2.920%	51,046	-50.376%
2025-09-08	2.860000	2.929500	2.35000	2.74000	-6.485%	235,273	-51.825%
2025-09-05	3.070000	3.100000	2.72000	2.93000	-4.248%	129,377	-54.949%
2025-09-04	2.980000	3.210000	2.64000	3.06000	+7.746%	495,355	-56.863%
2025-09-03	2.420000	3.850000	2.22340	2.84000	+22.151%	3,026,762	-53.521%
2025-09-02	2.170000	2.560000	2.05000	2.32500	+33.851%	822,970	-43.226%
2025-08-29	1.820000	1.880000	1.71000	1.73700	+1.757%	16,135	-24.007%
2025-08-28	1.693000	1.760000	1.68000	1.70700	+1.006%	15,845	-22.671%
2025-08-27	1.649200	1.840000	1.64920	1.69000	-2.874%	2,629	-21.893%
2025-08-26	1.610000	1.838500	1.61000	1.74000	+1.340%	2,241	-24.138%
2025-08-25	1.690000	1.821500	1.69000	1.71700	+2.202%	3,958	-23.122%
2025-08-22	1.610000	1.820000	1.61000	1.68000	-2.890%	6,148	-21.429%
2025-08-21	1.750000	1.849900	1.64000	1.73000	0.000%	11,397	-23.699%
2025-08-20	1.740000	1.818000	1.73000	1.73000	-2.535%	1,329	-23.699%
2025-08-19	1.790000	1.890000	1.74000	1.77500	+3.198%	6,041	-25.634%
2025-08-18	1.770000	1.770000	1.69000	1.72000	-4.444%	8,716	-23.256%
2025-08-15	1.870000	1.870000	1.80000	1.80000	-2.629%	9,861	-26.667%
2025-08-14	1.780000	1.890000	1.72000	1.84860	+4.441%	8,587	-28.595%
2025-08-13	1.680000	1.780000	1.68000	1.77000	+2.907%	19,630	-25.424%
2025-08-12	1.630000	1.750000	1.63000	1.72000	+5.521%	14,443	-23.256%
2025-08-11	1.770000	1.770100	1.63000	1.63000	-7.910%	24,466	-19.018%
2025-08-08	1.720000	1.860000	1.63130	1.77000	+4.118%	33,083	-25.424%
2025-08-07	1.800000	1.860000	1.68790	1.70000	-6.388%	51,722	-22.353%
2025-08-06	1.880000	1.930000	1.79000	1.81600	-7.347%	37,210	-27.313%
2025-08-05	1.950000	1.989100	1.87500	1.96000	-0.508%	35,400	-32.653%
2025-08-04	1.950000	2.080000	1.90010	1.97000	-0.505%	49,369	-32.995%
2025-08-01	2.120000	2.120000	1.96000	1.98000	-6.604%	53,499	-33.333%
2025-07-31	2.100000	2.269900	2.04000	2.12000	+0.474%	47,318	-37.736%
2025-07-30	2.100000	2.270000	2.10000	2.11000	-0.472%	31,359	-37.441%
2025-07-29	2.380000	2.580000	2.12000	2.12000	-12.033%	105,807	-37.736%
2025-07-28	2.543600	2.590000	2.37300	2.41000	-3.600%	44,808	-45.228%
2025-07-25	2.540000	2.570000	2.25000	2.50000	-1.961%	35,765	-47.200%
2025-07-24	2.886100	2.886100	2.37500	2.55000	-0.778%	108,422	-48.235%
2025-07-23	2.850000	2.950000	2.56000	2.57000	-6.884%	46,668	-48.638%
2025-07-22	2.460000	2.979900	2.46000	2.76000	+9.091%	82,388	-52.174%
2025-07-21	2.770000	3.200000	2.37920	2.53000	-2.692%	327,432	-47.826%
2025-07-18	1.960000	2.600000	1.96000	2.60000	+34.715%	165,285	-49.231%
2025-07-17	1.900000	2.070000	1.89000	1.93000	+2.660%	66,327	-31.606%
2025-07-16	1.850000	1.919800	1.83330	1.88000	+2.174%	42,691	-29.787%
2025-07-15	1.830000	1.897000	1.82000	1.84000	-0.905%	27,048	-28.261%
2025-07-14	1.790000	1.920000	1.79000	1.85680	+1.464%	38,081	-28.910%
2025-07-11	1.870000	1.943000	1.83000	1.83000	-1.076%	26,594	-27.869%
2025-07-10	1.810000	1.885000	1.76080	1.84990	+2.204%	120,367	-28.645%
2025-07-09	1.730000	1.949900	1.73000	1.81000	+3.429%	20,333	-27.072%
2025-07-08	1.770000	1.930000	1.72000	1.75000	+1.744%	54,583	-24.571%
2025-07-07	1.710000	1.800000	1.63230	1.72000	0.000%	61,533	-23.256%
2025-07-03	1.750000	1.800000	1.71460	1.72000	-1.714%	4,003	-23.256%
2025-07-02	1.690100	1.830000	1.60000	1.75000	+1.744%	44,085	-24.571%
2025-07-01	1.696800	1.770000	1.63240	1.72000	-0.578%	2,874	-23.256%
2025-06-30	1.700000	1.810000	1.55000	1.73000	+2.976%	68,092	-23.699%
2025-06-27	1.650000	1.770000	1.58000	1.68000	-0.131%	29,921	-21.429%
2025-06-26	1.710000	1.750000	1.64000	1.68220	-3.874%	7,455	-21.531%
2025-06-25	1.715000	1.758600	1.69340	1.75000	+1.685%	6,130	-24.571%
2025-06-24	1.590000	1.759900	1.55860	1.72100	+11.753%	31,479	-23.300%
2025-06-23	1.590000	1.650000	1.50000	1.54000	-7.784%	39,922	-14.286%
2025-06-20	1.670000	1.700800	1.58690	1.67000	-1.183%	21,807	-20.958%
2025-06-18	1.610000	1.719900	1.58000	1.69000	+1.167%	41,541	-21.893%
2025-06-17	1.790000	1.800000	1.67000	1.67050	-7.194%	37,008	-20.982%
2025-06-16	1.680000	1.835000	1.58190	1.80000	+15.385%	126,376	-26.667%
2025-06-13	1.570000	1.570000	1.51000	1.56000	-5.455%	14,763	-15.385%
2025-06-12	1.667900	1.667900	1.56010	1.65000	+0.610%	7,590	-20.000%
2025-06-11	1.620000	1.660000	1.59000	1.64000	-1.205%	14,419	-19.512%
2025-06-10	1.450000	1.690000	1.45000	1.66000	+14.483%	94,568	-20.482%
2025-06-09	1.410000	1.516500	1.40000	1.45000	+2.837%	32,039	-8.966%
2025-06-06	1.400000	1.430000	1.40000	1.41000	+3.676%	17,267	-6.383%
2025-06-05	1.390000	1.390000	1.36000	1.36000	0.000%	7,065	-2.941%
2025-06-04	1.414200	1.414200	1.36000	1.36000	0.000%	7,324	-2.941%
2025-06-03	1.468100	1.498500	1.36000	1.36000	-3.546%	1,285	-2.941%
2025-06-02	1.490000	1.490000	1.40000	1.41000	-6.623%	5,515	-6.383%
2025-05-30	1.455000	1.513100	1.39000	1.51000	+7.857%	37,457	-12.583%
2025-05-29	1.410000	1.515700	1.39000	1.40000	-0.709%	21,375	-5.714%
2025-05-28	1.380000	1.419300	1.35160	1.41000	+2.920%	12,489	-6.383%
2025-05-27	1.550000	1.550000	1.37000	1.37000	-7.432%	32,259	-3.650%
2025-05-23	1.410000	1.519800	1.41000	1.48000	-1.987%	3,923	-10.811%
2025-05-22	1.490000	1.520000	1.49000	1.51000	+2.027%	13,442	-12.583%
2025-05-21	1.440000	1.542700	1.43990	1.48000	+4.225%	55,202	-10.811%
2025-05-20	1.380000	1.440000	1.38000	1.42000	-1.224%	25,619	-7.042%
2025-05-19	1.470000	1.470000	1.41010	1.43760	+4.934%	11,430	-8.180%
2025-05-16	1.395000	1.450000	1.34040	1.37000	-5.517%	35,298	-3.650%
2025-05-15	1.400000	1.470000	1.38000	1.45000	+2.917%	24,804	-8.966%
2025-05-14	1.350900	1.410000	1.30000	1.40890	+5.142%	34,779	-6.310%
2025-05-13	1.410000	1.410000	1.33990	1.34000	-0.741%	22,487	-1.493%
2025-05-12	1.410000	1.410000	1.35000	1.35000	-3.839%	28,393	-2.222%
2025-05-09	1.410000	1.410000	1.33000	1.40390	+3.228%	2,625	-5.976%
2025-05-08	1.448600	1.448600	1.36000	1.36000	-3.546%	9,433	-2.941%
2025-05-07	1.420000	1.479200	1.35880	1.41000	-2.090%	7,459	-6.383%
2025-05-06	1.420000	1.483300	1.39990	1.44010	+5.117%	38,026	-8.340%
2025-05-05	1.360000	1.410000	1.36000	1.37000	0.000%	9,079	-3.650%
2025-05-02	1.410000	1.410000	1.31020	1.37000	-0.725%	10,681	-3.650%
2025-05-01	1.327500	1.422000	1.31130	1.38000	+2.985%	9,956	-4.348%
2025-04-30	1.330000	1.375400	1.33000	1.34000	-3.597%	2,608	-1.493%
2025-04-29	1.360000	1.400000	1.35000	1.39000	+0.441%	17,070	-5.036%
2025-04-28	1.310000	1.389900	1.31000	1.38390	+5.641%	7,883	-4.617%
2025-04-25	1.380000	1.389900	1.31000	1.31000	-3.321%	3,827	+0.763%
2025-04-24	1.330000	1.399900	1.33000	1.35500	+0.074%	3,995	-2.583%
2025-04-23	1.340000	1.367400	1.31000	1.35400	+2.576%	3,724	-2.511%
2025-04-22	1.320000	1.390800	1.32000	1.32000	+0.763%	3,266	0.000%
2025-04-21	1.350000	1.372100	1.30000	1.31000	-2.963%	6,429	+0.763%
2025-04-17	1.370000	1.395500	1.34000	1.35000	-6.243%	9,757	-2.222%
2025-04-16	1.340000	1.439900	1.34000	1.43990	+3.590%	4,888	-8.327%
2025-04-15	1.412000	1.412000	1.37000	1.39000	-3.136%	18,508	-5.036%
2025-04-14	1.450000	1.479500	1.43500	1.43500	+3.986%	1,987	-8.014%
2025-04-11	1.390000	1.440400	1.35010	1.38000	-1.429%	4,652	-4.348%
2025-04-10	1.370000	1.490000	1.35000	1.40000	+0.719%	13,305	-5.714%
2025-04-09	1.400000	1.410100	1.35330	1.39000	+0.725%	19,268	-5.036%
2025-04-08	1.360000	1.409900	1.35000	1.38000	+0.730%	2,920	-4.348%
2025-04-07	1.380000	1.409900	1.35000	1.37000	-1.083%	23,593	-3.650%
2025-04-04	1.360000	1.410000	1.36000	1.38500	+0.362%	9,791	-4.693%
2025-04-03	1.390200	1.390200	1.35000	1.38000	-3.497%	14,187	-4.348%
2025-04-02	1.399800	1.456200	1.39980	1.43000	-0.348%	5,891	-7.692%
2025-04-01	1.447500	1.460000	1.38000	1.43500	+1.773%	5,959	-8.014%
2025-03-31	1.370000	1.487600	1.37000	1.41000	+1.439%	20,682	-6.383%
2025-03-28	1.400000	1.400000	1.38000	1.39000	-1.418%	8,370	-5.036%
2025-03-27	1.520000	1.520000	1.40000	1.41000	-1.399%	2,434	-6.383%
2025-03-26	1.390000	1.500000	1.38090	1.43000	-1.867%	11,783	-7.692%
2025-03-25	1.370000	1.510000	1.36000	1.45720	+5.434%	25,826	-9.415%
2025-03-24	1.410000	1.410000	1.38000	1.38210	+0.152%	6,934	-4.493%
2025-03-21	1.380000	1.420000	1.36000	1.38000	-4.828%	7,273	-4.348%
2025-03-20	1.310000	1.547200	1.31000	1.45000	+4.317%	15,718	-8.966%
2025-03-19	1.345900	1.409900	1.34570	1.39000	-1.418%	6,062	-5.036%
2025-03-18	1.310000	1.410000	1.31000	1.41000	+7.634%	25,269	-6.383%
2025-03-17	1.400000	1.400000	1.30340	1.31000	-5.072%	30,188	+0.763%
2025-03-14	1.420000	1.450000	1.37000	1.38000	-6.757%	31,114	-4.348%
2025-03-13	1.500000	1.535000	1.48000	1.48000	-3.702%	16,021	-10.811%
2025-03-12	1.500000	1.580000	1.49000	1.53690	+1.950%	4,676	-14.113%
2025-03-11	1.545000	1.580000	1.49000	1.50750	-0.166%	8,146	-12.438%
2025-03-10	1.560000	1.592500	1.51000	1.51000	-2.681%	7,402	-12.583%
2025-03-07	1.531000	1.551600	1.53100	1.55160	-1.797%	2,492	-14.927%
2025-03-06	1.640000	1.640000	1.53740	1.58000	-0.284%	3,019	-16.456%
2025-03-05	1.610000	1.610000	1.58450	1.58450	+0.924%	1,235	-16.693%
2025-03-04	1.590000	1.590000	1.40000	1.57000	-1.875%	8,884	-15.924%
2025-03-03	1.740000	1.740000	1.56000	1.60000	-4.500%	16,636	-17.500%
2025-02-28	1.702600	1.702600	1.63010	1.67540	-2.593%	44,754	-21.213%
2025-02-27	1.690000	1.750000	1.69000	1.72000	+1.176%	7,254	-23.256%
2025-02-26	1.750000	1.750100	1.70000	1.70000	-1.734%	40,853	-22.353%
2025-02-25	1.708800	1.740000	1.70000	1.73000	+1.472%	22,047	-23.699%
2025-02-24	1.740000	1.740000	1.70000	1.70490	-1.165%	3,941	-22.576%
2025-02-21	1.700000	1.750000	1.70000	1.72500	+1.471%	14,589	-23.478%
2025-02-20	1.700000	1.730000	1.70000	1.70000	-2.813%	4,116	-22.353%
2025-02-19	1.700000	1.749200	1.70000	1.74920	+1.698%	1,686	-24.537%
2025-02-18	1.750000	1.759600	1.70000	1.72000	+0.585%	2,774	-23.256%
2025-02-14	1.740000	1.740000	1.71000	1.71000	-2.841%	1,789	-22.807%
2025-02-13	1.790000	1.849900	1.70000	1.76000	+1.149%	7,236	-25.000%
2025-02-12	1.720000	1.765000	1.70000	1.74000	+1.754%	4,524	-24.138%
2025-02-11	1.790000	1.790000	1.70000	1.71000	-3.390%	2,817	-22.807%
2025-02-10	1.770000	1.780000	1.70000	1.77000	+3.751%	6,231	-25.424%
2025-02-07	1.745900	1.745900	1.70600	1.70600	-2.514%	793	-22.626%
2025-02-06	1.750000	1.750000	1.70000	1.75000	+0.575%	3,192	-24.571%
2025-02-05	1.700100	1.760000	1.70000	1.74000	+2.959%	3,617	-24.138%
2025-02-04	1.720000	1.720000	1.69000	1.69000	0.000%	1,012	-21.893%
2025-02-03	1.780000	1.800000	1.64500	1.69000	-6.111%	36,391	-21.893%
2025-01-31	1.800000	1.849900	1.79000	1.80000	+0.559%	4,535	-26.667%
2025-01-30	1.790000	1.819900	1.78060	1.79000	-2.191%	5,155	-26.257%
2025-01-29	1.810000	1.849500	1.81000	1.83010	-1.044%	5,705	-27.873%
2025-01-28	1.860000	1.860000	1.83840	1.84940	+0.994%	5,714	-28.626%
2025-01-27	1.849800	1.869900	1.80000	1.83120	-0.484%	12,586	-27.916%
2025-01-24	1.807300	1.850400	1.80730	1.84010	+0.552%	8,600	-28.265%
2025-01-23	1.811900	1.859900	1.80000	1.83000	+1.105%	4,535	-27.869%
2025-01-22	1.800100	1.860000	1.80000	1.81000	-2.505%	3,552	-27.072%
2025-01-21	1.870000	1.870000	1.85650	1.85650	+1.448%	3,724	-28.898%
2025-01-17	1.819900	1.870000	1.80000	1.83000	+0.549%	9,820	-27.869%
2025-01-16	1.860000	1.860000	1.80010	1.82000	-1.387%	5,906	-27.473%
2025-01-15	1.812100	1.900000	1.80000	1.84560	+1.407%	17,749	-28.479%
2025-01-14	1.820000	1.840800	1.82000	1.82000	+0.552%	1,469	-27.473%
2025-01-13	1.879900	1.879900	1.80000	1.81000	-1.630%	20,345	-27.072%
2025-01-10	1.870000	1.870000	1.83060	1.84000	-1.346%	3,338	-28.261%
2025-01-08	1.865100	1.865100	1.86510	1.86510	-0.262%	288	-29.226%
2025-01-07	1.880000	1.890000	1.83590	1.87000	-0.442%	5,162	-29.412%
2025-01-06	1.840000	1.900000	1.84000	1.87830	+2.082%	1,979	-29.724%
2025-01-03	1.860000	1.894000	1.83000	1.84000	-2.646%	4,684	-28.261%
2025-01-02	1.830000	1.890000	1.83000	1.89000	+2.717%	1,899	-30.159%

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

CARV
CARVER BANCORP INC
stock OTC