Carver Bancorp Inc (CARV) Historical Stock Data

4.31 ↑0.12 (2.86%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, CARV is up 0.57% a day on average. There have been 17 days where Carver Bancorp Inc closed green and 13 days where CARV closed red.

DateOpenCloseChangeLowHighVolume
2022-12-054.334.31↓$0.02 (-0.46%)4.164.357.17K
2022-12-024.194.19↑$0.00 (0.00%)4.114.2814.03K
2022-12-014.014.19↑$0.18 (4.49%)4.014.1933.27K
2022-11-303.994.06↑$0.07 (1.75%)3.934.1010.80K
2022-11-294.104.01↓$0.09 (-2.20%)4.014.114.29K
2022-11-283.934.11↑$0.18 (4.58%)3.934.1817.63K
2022-11-253.994.03↑$0.04 (1.00%)3.984.032.97K
2022-11-233.943.98↑$0.04 (1.02%)3.914.035.33K
2022-11-223.933.97↑$0.04 (1.02%)3.934.022.37K
2022-11-214.013.99↓$0.02 (-0.50%)3.954.1410.18K
2022-11-184.024.03↑$0.01 (0.25%)3.954.0910.05K
2022-11-173.983.93↓$0.05 (-1.26%)3.934.0238.97K
2022-11-164.213.98↓$0.23 (-5.56%)3.894.2525.56K
2022-11-154.414.27↓$0.14 (-3.17%)4.164.5763.59K
2022-11-144.354.53↑$0.18 (4.14%)4.294.5534.53K
2022-11-114.314.29↓$0.01 (-0.35%)4.244.358.82K
2022-11-104.274.14↓$0.13 (-3.04%)4.144.2913.51K
2022-11-094.114.13↑$0.02 (0.49%)4.114.289.63K
2022-11-084.024.18↑$0.16 (3.98%)4.024.3011.12K
2022-11-073.954.17↑$0.22 (5.51%)3.954.3936.99K
2022-11-044.023.99↓$0.03 (-0.75%)3.904.0210.73K
2022-11-033.993.93↓$0.06 (-1.50%)3.833.9947.08K
2022-11-024.073.98↓$0.09 (-2.21%)3.974.2710.38K
2022-11-014.274.11↓$0.16 (-3.75%)4.114.3820.44K
2022-10-314.494.35↓$0.14 (-3.12%)4.324.5411.21K
2022-10-284.554.61↑$0.06 (1.32%)4.304.6410.68K
2022-10-274.514.54↑$0.03 (0.67%)4.374.6112.82K
2022-10-264.224.41↑$0.19 (4.44%)4.224.5041.78K
2022-10-253.884.24↑$0.36 (9.17%)3.884.2431.88K
2022-10-243.913.95↑$0.04 (1.02%)3.804.0045.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$CARV This is just getting warmed up.

0 Like Report
micmic

$CARV MAY RIP TOMORROW

0 Like Report
Modok

$CARV this is my only green stonk!

I really like this stonk.

0 Like Report