Stockscreener 앱 받기
1.72
1.71%
-0.03
Carver Bancorp Inc 주식 (CARV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $1.80 | $1.71 | $0.0854 | 4,003.0 | -1.71% |
| 2025-07-02 | $1.83 | $1.60 | $0.23 | 44,084.0 | +1.74% |
| 2025-07-01 | $1.77 | $1.63 | $0.1376 | 2,764.0 | -0.58% |
| 2025-06-30 | $1.81 | $1.55 | $0.26 | 68,090.0 | +2.98% |
| 2025-06-27 | $1.77 | $1.58 | $0.19 | 29,921.0 | -0.13% |
| 2025-06-26 | $1.75 | $1.64 | $0.11 | 7,443.0 | -3.87% |
| 2025-06-25 | $1.76 | $1.69 | $0.0652 | 6,130.0 | +1.69% |
| 2025-06-24 | $1.76 | $1.56 | $0.2013 | 26,219.0 | +11.75% |
| 2025-06-23 | $1.65 | $1.50 | $0.15 | 38,741.0 | -7.78% |
| 2025-06-20 | $1.70 | $1.59 | $0.1139 | 21,796.0 | -1.18% |
| 2025-06-18 | $1.72 | $1.58 | $0.1399 | 41,541.0 | +1.17% |
| 2025-06-17 | $1.80 | $1.67 | $0.13 | 34,957.0 | -7.19% |
| 2025-06-16 | $1.83 | $1.58 | $0.2531 | 126,272.0 | +15.38% |
| 2025-06-13 | $1.57 | $1.51 | $0.06 | 14,763.0 | -5.45% |
| 2025-06-12 | $1.67 | $1.56 | $0.1078 | 7,526.0 | +0.61% |
| 2025-06-11 | $1.66 | $1.59 | $0.07 | 14,419.0 | -1.20% |
| 2025-06-10 | $1.69 | $1.45 | $0.24 | 89,294.0 | +14.48% |
| 2025-06-09 | $1.52 | $1.40 | $0.1165 | 32,039.0 | +2.84% |
| 2025-06-06 | $1.43 | $1.40 | $0.03 | 17,266.0 | +3.68% |
| 2025-06-05 | $1.39 | $1.36 | $0.03 | 7,065.0 | +0.00% |
| 2025-06-04 | $1.41 | $1.36 | $0.0542 | 7,224.0 | +0.00% |
Carver Bancorp Inc 주식 (CARV) 연도별 가격 이력
이 심층 분석에서는 Carver Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CARV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carver Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carver Bancorp Inc 주식 (CARV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.83 | $1.60 | $0.23 | 54,854.0 | -0.58% |
| 2025-06 | $1.83 | $1.36 | $0.475 | 597,431.0 | +14.57% |
| 2025-05 | $1.55 | $1.30 | $0.25 | 438,754.0 | +12.69% |
| 2025-04 | $1.49 | $1.30 | $0.19 | 180,080.0 | -4.96% |
| 2025-03 | $1.74 | $1.30 | $0.4366 | 258,748.0 | -15.84% |
| 2025-02 | $1.85 | $1.63 | $0.2198 | 209,343.0 | -6.92% |
| 2025-01 | $1.90 | $1.78 | $0.1194 | 125,284.0 | -2.17% |
Carver Bancorp Inc 주식 (CARV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.74 | $0.1581 | 354,458.0 | +0.54% |
| 2024-11 | $1.97 | $1.60 | $0.37 | 589,440.0 | +5.14% |
| 2024-10 | $1.93 | $1.45 | $0.48 | 619,595.0 | -8.85% |
| 2024-09 | $2.08 | $1.79 | $0.285 | 370,267.0 | -1.54% |
| 2024-08 | $2.10 | $1.61 | $0.4899 | 348,999.0 | -1.02% |
| 2024-07 | $2.20 | $1.34 | $0.86 | 1,435,322.0 | +39.82% |
| 2024-06 | $2.39 | $1.30 | $1.09 | 1,138,837.0 | -26.99% |
| 2024-05 | $2.05 | $1.50 | $0.5499 | 530,391.0 | +18.40% |
| 2024-04 | $1.80 | $1.26 | $0.54 | 754,905.0 | +6.54% |
| 2024-03 | $1.86 | $1.50 | $0.3637 | 396,105.0 | -8.93% |
| 2024-02 | $2.01 | $1.50 | $0.51 | 417,789.0 | -20.00% |
| 2024-01 | $2.35 | $1.79 | $0.5599 | 519,939.0 | +6.60% |
Carver Bancorp Inc 주식 (CARV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.18 | $1.60 | $0.5759 | 712,795.0 | +2.07% |
| 2023-11 | $2.39 | $1.27 | $1.12 | 1,519,999.0 | +49.03% |
| 2023-10 | $2.20 | $1.15 | $1.05 | 459,097.0 | -40.32% |
| 2023-09 | $2.93 | $2.10 | $0.83 | 281,020.0 | -22.22% |
| 2023-08 | $2.97 | $2.16 | $0.8123 | 453,973.0 | +1.45% |
| 2023-07 | $3.03 | $2.54 | $0.49 | 394,099.0 | +3.00% |
| 2023-06 | $4.23 | $2.61 | $1.62 | 828,197.0 | -25.63% |
| 2023-05 | $4.77 | $3.25 | $1.52 | 566,032.0 | -20.04% |
| 2023-04 | $5.36 | $3.90 | $1.46 | 586,210.0 | +12.53% |
| 2023-03 | $4.54 | $3.86 | $0.6799 | 367,532.0 | -10.44% |
| 2023-02 | $4.96 | $4.31 | $0.6493 | 384,201.0 | -8.52% |
| 2023-01 | $4.98 | $4.07 | $0.91 | 299,237.0 | +18.49% |
0.55%
자본화:
|
볼륨(24시간):