Stockscreener 앱 받기
1.48
4.23%
0.06
시간 외 거래:
1.50
0.02
+1.35%
Carver Bancorp Inc 주식 (CARV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $1.54 | $1.44 | $0.1028 | 54,696.0 | +4.23% |
| 2025-05-20 | $1.44 | $1.38 | $0.06 | 25,013.0 | -1.22% |
| 2025-05-19 | $1.47 | $1.41 | $0.0599 | 11,429.0 | +4.93% |
| 2025-05-16 | $1.45 | $1.34 | $0.1096 | 35,248.0 | -5.52% |
| 2025-05-15 | $1.47 | $1.38 | $0.09 | 24,800.0 | +2.92% |
| 2025-05-14 | $1.41 | $1.30 | $0.11 | 34,778.0 | +5.14% |
| 2025-05-13 | $1.41 | $1.34 | $0.0701 | 22,287.0 | -0.74% |
| 2025-05-12 | $1.41 | $1.35 | $0.06 | 28,388.0 | -3.84% |
| 2025-05-09 | $1.41 | $1.33 | $0.08 | 2,510.0 | +3.23% |
| 2025-05-08 | $1.45 | $1.36 | $0.0886 | 9,363.0 | -3.55% |
| 2025-05-07 | $1.48 | $1.36 | $0.1204 | 7,446.0 | -2.09% |
| 2025-05-06 | $1.48 | $1.40 | $0.0834 | 38,023.0 | +5.12% |
| 2025-05-05 | $1.41 | $1.36 | $0.05 | 9,079.0 | +0.00% |
| 2025-05-02 | $1.41 | $1.31 | $0.0998 | 10,681.0 | -0.72% |
| 2025-05-01 | $1.42 | $1.31 | $0.1107 | 9,955.0 | +2.99% |
| 2025-04-30 | $1.38 | $1.33 | $0.0454 | 2,593.0 | -3.60% |
| 2025-04-29 | $1.40 | $1.35 | $0.05 | 16,929.0 | +0.44% |
| 2025-04-28 | $1.39 | $1.31 | $0.0799 | 6,823.0 | +5.64% |
| 2025-04-25 | $1.39 | $1.31 | $0.0799 | 3,815.0 | -3.32% |
| 2025-04-24 | $1.40 | $1.33 | $0.0699 | 3,984.0 | +0.07% |
| 2025-04-23 | $1.37 | $1.31 | $0.0574 | 3,710.0 | +2.58% |
| 2025-04-22 | $1.39 | $1.32 | $0.0708 | 3,266.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.54 | $1.30 | $0.2427 | 378,392.0 | +10.45% |
| 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% |
2.47%
0.14%
자본화:
|
볼륨(24시간):