Stockscreener 앱 받기
1.86
1.09%
0.02
Carver Bancorp Inc 주식 (CARV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.88 | $1.81 | $0.0699 | 5,961.0 | +1.09% |
| 2024-12-19 | $1.88 | $1.83 | $0.0533 | 9,325.0 | +2.22% |
| 2024-12-18 | $1.90 | $1.78 | $0.1198 | 9,501.0 | -1.10% |
| 2024-12-17 | $1.89 | $1.82 | $0.07 | 17,465.0 | -1.09% |
| 2024-12-16 | $1.90 | $1.84 | $0.06 | 23,473.0 | +0.00% |
| 2024-12-13 | $1.84 | $1.79 | $0.0485 | 8,848.0 | +1.10% |
| 2024-12-12 | $1.87 | $1.76 | $0.1099 | 5,774.0 | +3.41% |
| 2024-12-11 | $1.85 | $1.76 | $0.0915 | 15,617.0 | -1.12% |
| 2024-12-10 | $1.86 | $1.75 | $0.1095 | 18,829.0 | -2.20% |
| 2024-12-09 | $1.89 | $1.80 | $0.09 | 25,621.0 | -0.48% |
| 2024-12-06 | $1.89 | $1.75 | $0.14 | 50,073.0 | +3.90% |
| 2024-12-05 | $1.83 | $1.74 | $0.0881 | 7,193.0 | -3.30% |
| 2024-12-04 | $1.89 | $1.76 | $0.1313 | 19,488.0 | -0.55% |
| 2024-12-03 | $1.89 | $1.77 | $0.1219 | 19,067.0 | +0.00% |
| 2024-12-02 | $1.89 | $1.76 | $0.1298 | 19,190.0 | -0.54% |
| 2024-11-29 | $1.93 | $1.76 | $0.17 | 25,748.0 | +0.55% |
| 2024-11-27 | $1.87 | $1.67 | $0.2084 | 134,102.0 | +9.58% |
| 2024-11-26 | $1.69 | $1.63 | $0.06 | 6,438.0 | +0.00% |
| 2024-11-25 | $1.69 | $1.64 | $0.05 | 5,865.0 | +0.00% |
| 2024-11-22 | $1.69 | $1.61 | $0.0795 | 3,997.0 | +2.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.74 | $0.1581 | 261,386.0 | +1.09% |
| 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% |
Carver Bancorp Inc 주식 (CARV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.39 | $3.62 | $0.77 | 569,563.0 | +1.23% |
| 2022-11 | $4.57 | $3.83 | $0.74 | 400,174.0 | -6.67% |
| 2022-10 | $4.68 | $3.75 | $0.9299 | 481,362.0 | +8.75% |
| 2022-09 | $5.55 | $3.92 | $1.63 | 676,311.0 | -16.14% |
| 2022-08 | $6.76 | $4.63 | $2.13 | 1,429,476.0 | -21.42% |
| 2022-07 | $6.37 | $5.26 | $1.11 | 1,066,296.0 | +5.38% |
| 2022-06 | $12.30 | $5.52 | $6.78 | 5,993,181.0 | -51.02% |
| 2022-05 | $11.91 | $6.80 | $5.11 | 6,361,288.0 | +64.25% |
| 2022-04 | $7.69 | $6.57 | $1.12 | 2,256,177.0 | +2.29% |
| 2022-03 | $7.50 | $6.07 | $1.43 | 2,303,200.0 | -5.15% |
| 2022-02 | $9.34 | $7.06 | $2.28 | 1,522,505.0 | +4.09% |
| 2022-01 | $9.40 | $6.50 | $2.90 | 1,661,192.0 | -16.98% |
0.20%
0.37%
자본화:
|
볼륨(24시간):