Get the Stockscreener App
1.55
1.97%
+0.03
After Hours:
1.51
-0.04
-2.58%
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 May 06, 2024, is $1.55.
- 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 34.78% to $1.55 now.
- The 52-week high stock price for CARV is $4.4801, representing a 189.04% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for CARV is $1.15, indicating a -25.81% decrease from the current share price, occurred on October 26, 2023.
- 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 |
|---|---|---|---|---|---|
| May 06, 2024 | $1.62 | $1.50 | $0.1249 | 13,406.0 | +1.97% |
| May 03, 2024 | $1.58 | $1.50 | $0.08 | 12,443.0 | -2.56% |
| May 02, 2024 | $1.62 | $1.50 | $0.12 | 50,585.0 | -1.27% |
| May 01, 2024 | $1.61 | $1.52 | $0.09 | 14,455.0 | -3.07% |
| Apr 30, 2024 | $1.64 | $1.52 | $0.1249 | 26,088.0 | +1.87% |
| Apr 29, 2024 | $1.64 | $1.51 | $0.1299 | 30,628.0 | +0.00% |
| Apr 26, 2024 | $1.60 | $1.40 | $0.20 | 86,101.0 | +8.84% |
| Apr 25, 2024 | $1.53 | $1.40 | $0.13 | 32,140.0 | -5.77% |
| Apr 24, 2024 | $1.64 | $1.55 | $0.087 | 36,269.0 | -1.89% |
| Apr 23, 2024 | $1.67 | $1.52 | $0.145 | 121,505.0 | +1.27% |
| Apr 22, 2024 | $1.63 | $1.56 | $0.07 | 9,934.0 | -5.33% |
| Apr 19, 2024 | $1.80 | $1.56 | $0.2423 | 38,929.0 | +4.30% |
| Apr 18, 2024 | $1.80 | $1.55 | $0.25 | 74,844.0 | +1.27% |
| Apr 17, 2024 | $1.57 | $1.44 | $0.13 | 15,383.0 | +9.03% |
| Apr 16, 2024 | $1.46 | $1.26 | $0.20 | 63,286.0 | +11.63% |
| Apr 15, 2024 | $1.36 | $1.29 | $0.07 | 11,411.0 | -3.01% |
| Apr 12, 2024 | $1.36 | $1.26 | $0.10 | 32,267.0 | -1.48% |
| Apr 11, 2024 | $1.44 | $1.34 | $0.10 | 37,667.0 | -3.57% |
| Apr 10, 2024 | $1.45 | $1.35 | $0.0999 | 25,478.0 | -4.76% |
| Apr 09, 2024 | $1.51 | $1.42 | $0.09 | 13,176.0 | +2.08% |
| Apr 08, 2024 | $1.60 | $1.44 | $0.16 | 49,705.0 | -9.43% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $1.62 | $1.50 | $0.125 | 104,295.0 | -4.91% |
| 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% |
1.15%
Cap:
|
Volume (24h):