Get the Stockscreener App
1.705
0.29%
-0.005
After Hours:
1.71
0.005
+0.29%
Carver Bancorp Inc Stock (CARV) Price History
The historical daily chart and data for Carver Bancorp Inc stock (CARV), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $1.705.
- Carver Bancorp Inc all-time high stock price is $42.50, occurred on July 09, 2021.
- The lowest Carver Bancorp Inc stock price recorded was $1.15 on October 26, 2023. Since then, Carver Bancorp Inc's stock price has risen over 48.26% to $1.705 now.
- The 52-week high stock price for CARV is $2.39, representing a 40.18% increase from the current share price, occurred on June 11, 2024.
- The 52-week low stock price for CARV is $1.26, indicating a -26.10% decrease from the current share price, occurred on April 12, 2024.
- The closing price of Carver Bancorp Inc (CARV) stock in the beginning of 2023 was $9.11. The stock closed the year at $4.11, a loss of over -54.88% for the year.
The table below shows more information about CARV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.73 | $1.68 | $0.05 | 10,623.0 | -0.29% |
| Nov 15, 2024 | $1.72 | $1.68 | $0.04 | 10,805.0 | +1.18% |
| Nov 14, 2024 | $1.72 | $1.68 | $0.04 | 3,153.0 | -0.88% |
| Nov 13, 2024 | $1.74 | $1.69 | $0.0531 | 6,714.0 | +0.29% |
| Nov 12, 2024 | $1.76 | $1.65 | $0.115 | 20,957.0 | +4.29% |
| Nov 11, 2024 | $1.70 | $1.63 | $0.07 | 11,609.0 | -1.81% |
| Nov 08, 2024 | $1.71 | $1.65 | $0.0599 | 17,240.0 | +0.61% |
| Nov 07, 2024 | $1.70 | $1.64 | $0.0651 | 13,540.0 | -1.79% |
| Nov 06, 2024 | $1.87 | $1.67 | $0.20 | 108,015.0 | -10.16% |
| Nov 05, 2024 | $1.92 | $1.80 | $0.12 | 34,426.0 | -0.27% |
| Nov 04, 2024 | $1.97 | $1.67 | $0.30 | 139,512.0 | +10.95% |
| Nov 01, 2024 | $1.73 | $1.69 | $0.04 | 4,800.0 | -3.43% |
| Oct 31, 2024 | $1.78 | $1.73 | $0.05 | 4,611.0 | +1.16% |
| Oct 30, 2024 | $1.82 | $1.73 | $0.09 | 7,122.0 | -1.98% |
| Oct 29, 2024 | $1.80 | $1.74 | $0.0554 | 5,836.0 | -1.94% |
| Oct 28, 2024 | $1.80 | $1.74 | $0.06 | 13,380.0 | +2.86% |
| Oct 25, 2024 | $1.90 | $1.73 | $0.17 | 77,342.0 | +0.00% |
| Oct 24, 2024 | $1.75 | $1.69 | $0.06 | 29,880.0 | +4.17% |
| Oct 23, 2024 | $1.75 | $1.67 | $0.08 | 5,079.0 | -0.36% |
| Oct 22, 2024 | $1.74 | $1.68 | $0.0535 | 8,585.0 | +0.96% |
| Oct 21, 2024 | $1.74 | $1.64 | $0.1004 | 28,387.0 | +1.22% |
Carver Bancorp Inc Stock (CARV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carver Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CARV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carver Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carver Bancorp Inc Stock (CARV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.97 | $1.63 | $0.34 | 392,017.0 | -2.57% |
| Oct, 2024 | $1.93 | $1.45 | $0.48 | 619,595.0 | -8.85% |
| Sep, 2024 | $2.08 | $1.79 | $0.285 | 370,267.0 | -1.54% |
| Aug, 2024 | $2.10 | $1.61 | $0.4899 | 348,999.0 | -1.02% |
| Jul, 2024 | $2.20 | $1.34 | $0.86 | 1,435,322.0 | +39.82% |
| Jun, 2024 | $2.39 | $1.30 | $1.09 | 1,138,837.0 | -26.99% |
| May, 2024 | $2.05 | $1.50 | $0.5499 | 530,391.0 | +18.40% |
| Apr, 2024 | $1.80 | $1.26 | $0.54 | 754,905.0 | +6.54% |
| Mar, 2024 | $1.86 | $1.50 | $0.3637 | 396,105.0 | -8.93% |
| Feb, 2024 | $2.01 | $1.50 | $0.51 | 417,789.0 | -20.00% |
| Jan, 2024 | $2.35 | $1.79 | $0.5599 | 519,939.0 | +6.60% |
Carver Bancorp Inc Stock (CARV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.18 | $1.60 | $0.5759 | 712,795.0 | +2.07% |
| Nov, 2023 | $2.39 | $1.27 | $1.12 | 1,519,999.0 | +49.03% |
| Oct, 2023 | $2.20 | $1.15 | $1.05 | 459,097.0 | -40.32% |
| Sep, 2023 | $2.93 | $2.10 | $0.83 | 281,020.0 | -22.22% |
| Aug, 2023 | $2.97 | $2.16 | $0.8123 | 453,973.0 | +1.45% |
| Jul, 2023 | $3.03 | $2.54 | $0.49 | 394,099.0 | +3.00% |
| Jun, 2023 | $4.23 | $2.61 | $1.62 | 828,197.0 | -25.63% |
| May, 2023 | $4.77 | $3.25 | $1.52 | 566,032.0 | -20.04% |
| Apr, 2023 | $5.36 | $3.90 | $1.46 | 586,210.0 | +12.53% |
| Mar, 2023 | $4.54 | $3.86 | $0.6799 | 367,532.0 | -10.44% |
| Feb, 2023 | $4.96 | $4.31 | $0.6493 | 384,201.0 | -8.52% |
| Jan, 2023 | $4.98 | $4.07 | $0.91 | 299,237.0 | +18.49% |
Carver Bancorp Inc Stock (CARV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.39 | $3.62 | $0.77 | 569,563.0 | +1.23% |
| Nov, 2022 | $4.57 | $3.83 | $0.74 | 400,174.0 | -6.67% |
| Oct, 2022 | $4.68 | $3.75 | $0.9299 | 481,362.0 | +8.75% |
| Sep, 2022 | $5.55 | $3.92 | $1.63 | 676,311.0 | -16.14% |
| Aug, 2022 | $6.76 | $4.63 | $2.13 | 1,429,476.0 | -21.42% |
| Jul, 2022 | $6.37 | $5.26 | $1.11 | 1,066,296.0 | +5.38% |
| Jun, 2022 | $12.30 | $5.52 | $6.78 | 5,993,181.0 | -51.02% |
| May, 2022 | $11.91 | $6.80 | $5.11 | 6,361,288.0 | +64.25% |
| Apr, 2022 | $7.69 | $6.57 | $1.12 | 2,256,177.0 | +2.29% |
| Mar, 2022 | $7.50 | $6.07 | $1.43 | 2,303,200.0 | -5.15% |
| Feb, 2022 | $9.34 | $7.06 | $2.28 | 1,522,505.0 | +4.09% |
| Jan, 2022 | $9.40 | $6.50 | $2.90 | 1,661,192.0 | -16.98% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):