Carver Bancorp Inc (CARV) Historical Stock Data
1.58 ↓0.05 (-3.07%)
As of April 30, 2024, 12:06pm EST.
Historical Data
In the past 30 trading days, CARV is down -0.40% a day on average. There have been 13 days where Carver Bancorp Inc closed green and 17 days where CARV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.52 | 1.61 | 14.47K |
| 2024-04-30 | 1.58 | 1.63 | ↑$0.05 (3.16%) | 1.52 | 1.64 | 26.19K |
| 2024-04-29 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.51 | 1.64 | 30.64K |
| 2024-04-26 | 1.43 | 1.60 | ↑$0.17 (11.89%) | 1.40 | 1.60 | 86.10K |
| 2024-04-25 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.40 | 1.53 | 36.27K |
| 2024-04-24 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.55 | 1.64 | 36.27K |
| 2024-04-23 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.53 | 1.67 | 121.63K |
| 2024-04-22 | 1.63 | 1.57 | ↓$0.06 (-3.68%) | 1.56 | 1.63 | 9.94K |
| 2024-04-19 | 1.77 | 1.66 | ↓$0.11 (-6.31%) | 1.56 | 1.80 | 39.17K |
| 2024-04-18 | 1.60 | 1.59 | ↓$0.01 (-0.62%) | 1.55 | 1.80 | 74.96K |
| 2024-04-17 | 1.44 | 1.57 | ↑$0.13 (9.03%) | 1.44 | 1.57 | 15.38K |
| 2024-04-16 | 1.26 | 1.44 | ↑$0.18 (14.29%) | 1.26 | 1.46 | 63.66K |
| 2024-04-15 | 1.36 | 1.29 | ↓$0.07 (-5.15%) | 1.29 | 1.36 | 13.61K |
| 2024-04-12 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.26 | 1.36 | 32.27K |
| 2024-04-11 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.34 | 1.44 | 37.67K |
| 2024-04-10 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.35 | 1.45 | 25.48K |
| 2024-04-09 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.42 | 1.51 | 13.29K |
| 2024-04-08 | 1.60 | 1.44 | ↓$0.16 (-10.00%) | 1.44 | 1.60 | 49.87K |
| 2024-04-05 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.55 | 1.59 | 5.76K |
| 2024-04-04 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.55 | 1.59 | 3.89K |
| 2024-04-03 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.55 | 1.62 | 4.80K |
| 2024-04-02 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.54 | 1.65 | 32.39K |
| 2024-04-01 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.54 | 1.60 | 3.26K |
| 2024-03-28 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.53 | 1.60 | 10.12K |
| 2024-03-27 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.59 | 1.61 | 1.04K |
| 2024-03-26 | 1.67 | 1.57 | ↓$0.10 (-5.99%) | 1.57 | 1.67 | 6.91K |
| 2024-03-25 | 1.66 | 1.55 | ↓$0.11 (-6.63%) | 1.50 | 1.66 | 16.16K |
| 2024-03-22 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.63 | 1.69 | 10.61K |
| 2024-03-21 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.55 | 1.66 | 21.66K |
| 2024-03-20 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.53 | 1.58 | 7.36K |
Create an account or log in to view more rows.
$CARV only getting stronger
$CARV going green
$CARV red day ahead
$CARV who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CARV buying this dip
$CARV who loaded up??
$CARV Bearish..
$CARV omg lol
$CARV make it rain
let’s see some green
$CARV never selling