Carver Bancorp, Inc. - Common Stock (CARV)

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

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	1.57	1.57	1.51	1.56	14,763	1.56
6/12/2025	1.67	1.67	1.56	1.65	7,580	1.65
6/11/2025	1.62	1.66	1.59	1.64	14,419	1.64
6/10/2025	1.45	1.69	1.45	1.66	94,359	1.66
6/09/2025	1.41	1.52	1.40	1.45	32,039	1.45
6/06/2025	1.40	1.43	1.40	1.41	17,267	1.41
6/05/2025	1.39	1.39	1.36	1.36	7,065	1.36
6/04/2025	1.41	1.41	1.36	1.36	7,324	1.36
6/03/2025	1.47	1.50	1.36	1.36	1,285	1.36
6/02/2025	1.49	1.49	1.40	1.41	5,512	1.41
5/30/2025	1.46	1.51	1.39	1.51	37,457	1.51
5/29/2025	1.41	1.52	1.39	1.40	21,374	1.40
5/28/2025	1.38	1.42	1.35	1.41	12,488	1.41
5/27/2025	1.55	1.55	1.37	1.37	32,259	1.37
5/23/2025	1.41	1.52	1.41	1.48	3,923	1.48
5/22/2025	1.49	1.52	1.49	1.51	13,442	1.51
5/21/2025	1.44	1.54	1.44	1.48	55,197	1.48
5/20/2025	1.38	1.44	1.38	1.42	25,613	1.42
5/19/2025	1.47	1.47	1.41	1.44	11,430	1.44
5/16/2025	1.40	1.45	1.34	1.37	35,298	1.37
5/15/2025	1.40	1.47	1.38	1.45	24,800	1.45
5/14/2025	1.35	1.41	1.30	1.41	34,779	1.41
5/13/2025	1.41	1.41	1.34	1.34	22,287	1.34
5/12/2025	1.41	1.41	1.35	1.35	28,393	1.35
5/09/2025	1.41	1.41	1.33	1.40	2,625	1.40
5/08/2025	1.45	1.45	1.36	1.36	9,433	1.36
5/07/2025	1.42	1.48	1.36	1.41	7,457	1.41
5/06/2025	1.42	1.48	1.40	1.44	38,026	1.44
5/05/2025	1.36	1.41	1.36	1.37	9,079	1.37
5/02/2025	1.41	1.41	1.31	1.37	10,681	1.37
5/01/2025	1.33	1.42	1.31	1.38	9,956	1.38
4/30/2025	1.33	1.38	1.33	1.34	2,608	1.34
4/29/2025	1.36	1.40	1.35	1.39	17,040	1.39
4/28/2025	1.31	1.39	1.31	1.38	7,883	1.38
4/25/2025	1.38	1.39	1.31	1.31	3,827	1.31
4/24/2025	1.33	1.40	1.33	1.35	3,984	1.35
4/23/2025	1.34	1.37	1.31	1.35	3,724	1.35
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	1.41	9,791	1.41
4/03/2025	1.39	1.39	1.35	1.38	14,187	1.38
4/02/2025	1.40	1.46	1.43	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