Carver Bancorp, Inc. - Common Stock (CARV)

Historical Prices For Carver Bancorp, Inc. - Common Stock (CARV)

Date Range:

2025-01-23 - 2025-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2025	1.32	1.39	1.32	1.32	3,266	1.32
4/21/2025	1.35	1.37	1.30	1.31	6,429	1.31
4/17/2025	1.37	1.40	1.34	1.35	9,757	1.35
4/16/2025	1.34	1.44	1.34	1.44	4,888	1.44
4/15/2025	1.41	1.41	1.37	1.39	18,473	1.39
4/14/2025	1.45	1.48	1.44	1.44	1,987	1.44
4/11/2025	1.39	1.44	1.35	1.38	4,652	1.38
4/10/2025	1.37	1.49	1.35	1.40	13,269	1.40
4/09/2025	1.40	1.41	1.35	1.39	19,268	1.39
4/08/2025	1.36	1.41	1.35	1.38	2,920	1.38
4/07/2025	1.38	1.41	1.35	1.37	23,593	1.37
4/04/2025	1.36	1.41	1.36	1.39	9,791	1.39
4/03/2025	1.39	1.39	1.35	1.38	14,187	1.38
4/02/2025	1.40	1.46	1.40	1.43	5,891	1.43
4/01/2025	1.45	1.46	1.38	1.44	5,959	1.44
3/31/2025	1.37	1.49	1.37	1.41	20,682	1.41
3/28/2025	1.40	1.40	1.38	1.39	8,370	1.39
3/27/2025	1.52	1.52	1.40	1.41	2,434	1.41
3/26/2025	1.39	1.50	1.38	1.43	11,783	1.43
3/25/2025	1.37	1.51	1.36	1.46	25,826	1.46
3/24/2025	1.41	1.41	1.38	1.38	6,934	1.38
3/21/2025	1.38	1.42	1.36	1.38	7,273	1.38
3/20/2025	1.31	1.55	1.31	1.45	15,718	1.45
3/19/2025	1.35	1.41	1.35	1.39	6,062	1.39
3/18/2025	1.31	1.41	1.31	1.41	25,269	1.41
3/17/2025	1.40	1.40	1.30	1.31	30,188	1.31
3/14/2025	1.42	1.45	1.37	1.38	31,114	1.38
3/13/2025	1.50	1.53	1.48	1.48	16,006	1.48
3/12/2025	1.50	1.58	1.49	1.54	4,676	1.54
3/11/2025	1.54	1.58	1.49	1.51	8,135	1.51
3/10/2025	1.56	1.59	1.51	1.51	7,402	1.51
3/07/2025	1.53	1.55	1.53	1.55	2,492	1.55
3/06/2025	1.64	1.64	1.54	1.58	2,983	1.58
3/05/2025	1.61	1.61	1.58	1.58	1,235	1.58
3/04/2025	1.59	1.59	1.40	1.57	8,867	1.57
3/03/2025	1.74	1.74	1.56	1.60	16,636	1.60
2/28/2025	1.70	1.70	1.63	1.68	44,754	1.68
2/27/2025	1.69	1.75	1.69	1.72	7,254	1.72
2/26/2025	1.75	1.75	1.70	1.70	40,853	1.70
2/25/2025	1.71	1.74	1.70	1.73	22,047	1.73
2/24/2025	1.74	1.74	1.70	1.70	3,929	1.70
2/21/2025	1.70	1.75	1.70	1.73	14,589	1.73
2/20/2025	1.70	1.73	1.70	1.70	4,113	1.70
2/19/2025	1.70	1.75	1.70	1.75	1,673	1.75
2/18/2025	1.75	1.76	1.70	1.72	2,770	1.72
2/14/2025	1.74	1.74	1.71	1.71	1,789	1.71
2/13/2025	1.79	1.85	1.70	1.76	7,136	1.76
2/12/2025	1.72	1.76	1.70	1.74	4,524	1.74
2/11/2025	1.79	1.79	1.70	1.71	2,792	1.71
2/10/2025	1.77	1.78	1.70	1.77	6,223	1.77
2/07/2025	1.75	1.75	1.71	1.71	793	1.71
2/06/2025	1.75	1.75	1.70	1.75	3,192	1.75
2/05/2025	1.70	1.76	1.70	1.74	3,617	1.74
2/04/2025	1.72	1.72	1.69	1.69	1,012	1.69
2/03/2025	1.78	1.80	1.65	1.69	36,391	1.69
1/31/2025	1.80	1.85	1.79	1.80	4,535	1.80
1/30/2025	1.79	1.82	1.78	1.79	5,093	1.79
1/29/2025	1.81	1.85	1.81	1.83	5,705	1.83
1/28/2025	1.86	1.86	1.84	1.85	5,664	1.85
1/27/2025	1.85	1.87	1.80	1.83	12,586	1.83
1/24/2025	1.81	1.85	1.81	1.84	8,600	1.84
1/23/2025	1.81	1.86	1.80	1.83	4,535	1.83