Carver Bancorp, Inc. - Common Stock (CARV)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.72	2.79	2.71	2.71	1,149	2.71
10/23/2025	2.73	2.89	2.71	2.71	9,241	2.71
10/22/2025	2.73	2.87	2.66	2.76	16,888	2.76
10/21/2025	2.93	2.93	2.69	2.75	29,089	2.75
10/20/2025	2.94	3.00	2.81	2.86	16,249	2.86
10/17/2025	2.95	2.98	2.77	2.85	30,822	2.85
10/16/2025	2.76	2.81	2.71	2.71	5,024	2.71
10/15/2025	2.85	2.86	2.67	2.84	36,356	2.84
10/14/2025	2.61	2.77	2.60	2.77	12,483	2.77
10/13/2025	2.68	2.69	2.62	2.63	9,939	2.63
10/10/2025	2.75	2.75	2.61	2.63	38,223	2.63
10/09/2025	2.66	2.79	2.65	2.70	17,194	2.70
10/08/2025	2.72	2.74	2.65	2.65	14,599	2.65
10/07/2025	2.69	2.85	2.66	2.71	14,927	2.71
10/06/2025	2.72	2.72	2.40	2.70	45,875	2.70
10/03/2025	2.77	2.77	2.66	2.66	42,332	2.66
10/02/2025	2.76	2.80	2.66	2.74	9,678	2.74
10/01/2025	2.43	2.77	2.40	2.76	34,239	2.76
9/30/2025	2.40	2.45	2.34	2.40	7,714	2.40
9/29/2025	2.38	2.42	2.33	2.33	12,194	2.33
9/26/2025	2.26	2.40	2.26	2.38	13,708	2.38
9/25/2025	2.26	2.34	2.25	2.26	11,773	2.26
9/24/2025	2.36	2.40	2.31	2.32	7,359	2.32
9/23/2025	2.36	2.44	2.26	2.37	11,114	2.37
9/22/2025	2.43	2.49	2.31	2.38	16,740	2.38
9/19/2025	2.36	2.52	2.30	2.41	16,059	2.41
9/18/2025	2.29	2.56	2.28	2.40	21,028	2.40
9/17/2025	2.48	2.59	2.30	2.35	49,731	2.35
9/16/2025	2.40	2.41	2.32	2.38	22,519	2.38
9/15/2025	2.41	2.49	2.29	2.38	11,510	2.38
9/12/2025	2.23	2.59	2.23	2.40	51,279	2.40
9/11/2025	2.60	2.71	2.20	2.21	143,334	2.21
9/10/2025	2.75	2.80	2.47	2.60	82,052	2.60
9/09/2025	2.78	2.82	2.57	2.66	50,989	2.66
9/08/2025	2.86	2.93	2.35	2.74	234,783	2.74
9/05/2025	3.07	3.10	2.72	2.93	129,377	2.93
9/04/2025	2.98	3.21	2.64	3.06	495,266	3.06
9/03/2025	2.42	3.85	2.22	2.84	3,023,104	2.84
9/02/2025	2.17	2.56	2.05	2.33	818,100	2.33
8/29/2025	1.82	1.88	1.71	1.74	16,135	1.74
8/28/2025	1.69	1.76	1.68	1.71	15,595	1.71
8/27/2025	1.65	1.84	1.65	1.69	2,629	1.69
8/26/2025	1.61	1.84	1.61	1.74	2,241	1.74
8/25/2025	1.69	1.82	1.69	1.72	3,958	1.72
8/22/2025	1.61	1.82	1.61	1.68	6,148	1.68
8/21/2025	1.75	1.85	1.64	1.73	11,397	1.73
8/20/2025	1.74	1.82	1.73	1.73	1,329	1.73
8/19/2025	1.79	1.89	1.74	1.77	6,041	1.77
8/18/2025	1.77	1.77	1.69	1.72	8,716	1.72
8/15/2025	1.87	1.87	1.80	1.80	9,861	1.80
8/14/2025	1.78	1.89	1.72	1.85	8,587	1.85
8/13/2025	1.68	1.78	1.68	1.77	19,630	1.77
8/12/2025	1.63	1.75	1.63	1.72	14,443	1.72
8/11/2025	1.77	1.77	1.63	1.63	24,466	1.63
8/08/2025	1.72	1.86	1.63	1.77	33,083	1.77
8/07/2025	1.80	1.86	1.69	1.70	51,722	1.70
8/06/2025	1.88	1.93	1.79	1.82	37,210	1.82
8/05/2025	1.95	1.99	1.88	1.96	35,400	1.96
8/04/2025	1.95	2.08	1.90	1.97	49,368	1.97
8/01/2025	2.12	2.12	1.96	1.98	53,499	1.98
7/31/2025	2.10	2.27	2.04	2.12	47,316	2.12
7/30/2025	2.10	2.27	2.10	2.11	31,359	2.11
7/29/2025	2.38	2.58	2.12	2.12	105,807	2.12
7/28/2025	2.54	2.59	2.37	2.41	44,798	2.41