Carver Bancorp Inc (CARV) Historical Stock Data
1.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARV is down -0.15% a day on average. There have been 17 days where Carver Bancorp Inc closed green and 13 days where CARV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.62 | 1.68 | 14K |
| 2024-11-19 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.65 | 1.71 | 7.94K |
| 2024-11-18 | 1.70 | 1.71 | ↑$0.01 (0.29%) | 1.68 | 1.73 | 10.62K |
| 2024-11-15 | 1.71 | 1.71 | ↑$0.00 (0.23%) | 1.68 | 1.72 | 10.81K |
| 2024-11-14 | 1.68 | 1.69 | ↑$0.01 (0.33%) | 1.68 | 1.72 | 3.16K |
| 2024-11-13 | 1.74 | 1.71 | ↓$0.03 (-1.93%) | 1.69 | 1.74 | 6.72K |
| 2024-11-12 | 1.69 | 1.70 | ↑$0.01 (0.89%) | 1.65 | 1.76 | 20.96K |
| 2024-11-11 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.63 | 1.70 | 11.61K |
| 2024-11-08 | 1.67 | 1.66 | ↓$0.01 (-0.59%) | 1.65 | 1.71 | 17.24K |
| 2024-11-07 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.64 | 1.70 | 13.85K |
| 2024-11-06 | 1.82 | 1.68 | ↓$0.14 (-7.69%) | 1.67 | 1.87 | 108.84K |
| 2024-11-05 | 1.80 | 1.87 | ↑$0.07 (3.89%) | 1.80 | 1.92 | 34.73K |
| 2024-11-04 | 1.67 | 1.88 | ↑$0.21 (12.28%) | 1.67 | 1.97 | 139.55K |
| 2024-11-01 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.69 | 1.73 | 4.80K |
| 2024-10-31 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.73 | 1.78 | 4.61K |
| 2024-10-30 | 1.74 | 1.73 | ↓$0.01 (-0.80%) | 1.73 | 1.82 | 7.12K |
| 2024-10-29 | 1.76 | 1.77 | ↑$0.00 (0.28%) | 1.74 | 1.80 | 5.84K |
| 2024-10-28 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.74 | 1.80 | 13.69K |
| 2024-10-25 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.73 | 1.90 | 77.35K |
| 2024-10-24 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.69 | 1.75 | 29.89K |
| 2024-10-23 | 1.69 | 1.68 | ↓$0.01 (-0.30%) | 1.67 | 1.75 | 5.08K |
| 2024-10-22 | 1.70 | 1.69 | ↓$0.01 (-0.82%) | 1.68 | 1.74 | 11.72K |
| 2024-10-21 | 1.64 | 1.67 | ↑$0.03 (1.86%) | 1.64 | 1.74 | 28.39K |
| 2024-10-18 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.61 | 1.67 | 26.68K |
| 2024-10-17 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.60 | 1.64 | 2.34K |
| 2024-10-16 | 1.62 | 1.67 | ↑$0.05 (3.09%) | 1.53 | 1.67 | 35.02K |
| 2024-10-15 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.60 | 1.64 | 6.59K |
| 2024-10-14 | 1.58 | 1.63 | ↑$0.04 (2.85%) | 1.55 | 1.66 | 11.08K |
| 2024-10-11 | 1.49 | 1.61 | ↑$0.12 (8.05%) | 1.46 | 1.78 | 202.14K |
| 2024-10-10 | 1.81 | 1.45 | ↓$0.36 (-19.89%) | 1.45 | 1.82 | 116.47K |
Create an account or log in to view more rows.
$CARV cup and handle forming
$CARV we back
$CARV Market is down
No worries
$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..