OTC:CARV | Historical Stock Price | CARVER BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-25 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.18$3.82$12.41$40.29$130.78$424.511994-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$6.49$8.3568,000
2020-12-30$6.62$8.5181,100
2020-12-29$6.65$8.55126,100
2020-12-28$6.62$8.51116,300
2020-12-24$6.67$8.5887,300
2020-12-23$6.68$8.59192,300
2020-12-22$6.51$8.37114,100
2020-12-21$6.55$8.4273,000
2020-12-18$6.53$8.40123,600
2020-12-17$6.56$8.44136,900
2020-12-16$6.53$8.40216,100
2020-12-15$6.69$8.601,729,700
2020-12-14$6.34$8.15193,800
2020-12-11$6.46$8.31175,000
2020-12-10$6.63$8.53115,500
2020-12-09$6.76$8.69219,100
2020-12-08$6.98$8.98130,000
2020-12-07$7.11$9.14220,700
2020-12-04$7.08$9.10114,600
2020-12-03$7.07$9.09139,200
2020-12-02$7.10$9.131,892,900
2020-12-01$7.20$9.26223,400
2020-11-30$7.19$9.25261,700
2020-11-27$7.08$9.10189,500
2020-11-25$7.35$9.45401,700
2020-11-24$6.97$8.96386,800
2020-11-23$6.77$8.71461,000
2020-11-20$6.68$8.59140,700
2020-11-19$6.60$8.49126,200
2020-11-18$6.57$8.45302,400
2020-11-17$6.69$8.60561,700
2020-11-16$6.58$8.46117,600
2020-11-13$6.55$8.42138,300
2020-11-12$6.67$8.58147,900
2020-11-11$6.80$8.7496,200
2020-11-10$6.89$8.86137,400
2020-11-09$7.19$9.25383,300
2020-11-06$6.87$8.83208,200
2020-11-05$6.72$8.64165,100
2020-11-04$6.63$8.53289,400
2020-11-03$6.96$8.95291,700
2020-11-02$6.85$8.81196,900
2020-10-30$6.63$8.53336,700
2020-10-29$6.41$8.24548,700
2020-10-28$6.91$8.89185,600
2020-10-27$7.08$9.10360,100
2020-10-26$7.03$9.04321,900
2020-10-23$7.45$9.58723,100
2020-10-22$7.07$9.09726,500
2020-10-21$7.29$9.372,552,100
2020-10-20$6.70$8.62783,600
2020-10-19$6.61$8.50140,900
2020-10-16$6.69$8.60442,800
2020-10-15$6.53$8.40172,900
2020-10-14$6.53$8.40120,500
2020-10-13$6.65$8.55576,200
2020-10-12$6.67$8.58406,200
2020-10-09$7.06$9.08880,800
2020-10-08$7.53$9.6810,674,300
2020-10-07$6.59$8.47951,200
2020-10-06$6.22$8.00306,500
2020-10-05$6.23$8.0194,600
2020-10-02$6.39$8.22171,600
2020-10-01$6.29$8.09166,900
2020-09-30$6.45$8.29700,800
2020-09-29$7.27$9.351,641,700
2020-09-28$6.79$8.732,741,900
2020-09-25$7.18$9.233,470,100
2020-09-24$5.56$7.15247,400
2020-09-23$5.72$7.36244,800
2020-09-22$5.86$7.5461,500
2020-09-21$5.97$7.68281,100
2020-09-18$6.19$7.96116,700
2020-09-17$6.07$7.81339,400
2020-09-16$6.18$7.95159,500
2020-09-15$6.13$7.88314,300
2020-09-14$5.99$7.70158,200
2020-09-11$6.18$7.95426,400
2020-09-10$6.26$8.05436,300
2020-09-09$6.09$7.831,349,200
2020-09-08$6.10$7.84503,200
2020-09-04$5.91$7.60537,600
2020-09-03$5.88$7.56358,800
2020-09-02$6.00$7.72906,500
2020-09-01$5.98$7.69290,000
2020-08-31$6.06$7.79327,300
2020-08-28$6.14$7.90205,400
2020-08-27$6.21$7.99218,200
2020-08-26$6.30$8.10473,300
2020-08-25$6.45$8.293,231,600
2020-08-24$6.07$7.81274,100
2020-08-21$6.16$7.92635,200
2020-08-20$6.38$8.20385,900
2020-08-19$6.56$8.44596,100
2020-08-18$6.75$8.68806,800
2020-08-17$6.50$8.36465,800
2020-08-14$7.06$9.08327,500
2020-08-13$7.03$9.04637,900
2020-08-12$6.90$8.87975,500
2020-08-11$6.73$8.651,465,000
2020-08-10$7.16$9.211,586,400
2020-08-07$6.84$8.805,409,700
2020-08-06$5.94$7.64744,400
2020-08-05$6.53$8.401,761,300
2020-08-04$5.83$7.502,339,900
2020-08-03$5.38$6.921,220,100
2020-07-31$5.50$7.072,286,400
2020-07-30$5.70$7.33542,800
2020-07-29$5.73$7.37399,700
2020-07-28$5.90$7.59692,100
2020-07-27$5.87$7.55424,500
2020-07-24$5.90$7.59311,500
2020-07-23$6.08$7.82426,100
2020-07-22$6.46$8.311,383,600
2020-07-21$6.15$7.91445,000
2020-07-20$5.87$7.55397,400
2020-07-17$6.23$8.011,305,200
2020-07-16$5.93$7.63329,200
2020-07-15$5.70$7.33796,400
2020-07-14$5.55$7.14298,700
2020-07-13$5.75$7.39468,800
2020-07-10$6.35$8.171,557,300
2020-07-09$6.32$8.13367,100
2020-07-08$6.62$8.51567,100
2020-07-07$7.12$9.161,370,200
2020-07-06$8.71$11.203,016,000
2020-07-02$7.13$9.171,555,800
2020-07-01$7.29$9.374,375,700
2020-06-30$6.21$7.9918,061,200
2020-06-29$5.87$7.55400,100
2020-06-26$5.64$7.25329,900
2020-06-25$6.96$8.95297,200
2020-06-24$7.36$9.46426,200
2020-06-23$8.78$11.29551,700
2020-06-22$8.98$11.551,167,600
2020-06-19$12.20$15.695,543,800
2020-06-18$12.50$16.0711,202,800
2020-06-17$8.39$10.7959,201,700
2020-06-16$2.41$3.10301,800
2020-06-15$2.01$2.5818,300
2020-06-12$1.99$2.56101,400
2020-06-11$2.20$2.83710,600
2020-06-10$2.14$2.7538,200
2020-06-09$2.04$2.6234,500
2020-06-08$1.88$2.4220,700
2020-06-05$1.71$2.2011,300
2020-06-04$1.77$2.2810,300
2020-06-03$1.72$2.215,300
2020-06-02$1.73$2.222,700
2020-06-01$1.72$2.2115,700
2020-05-29$1.78$2.294,800
2020-05-28$1.73$2.225,200
2020-05-27$1.80$2.311,300
2020-05-26$1.81$2.335,100
2020-05-22$1.65$2.129,600
2020-05-21$1.65$2.1211,200
2020-05-20$1.65$2.1218,000
2020-05-19$1.58$2.03118,500
2020-05-18$1.75$2.2523,000
2020-05-15$1.70$2.190
2020-05-14$1.70$2.191,500
2020-05-13$1.72$2.2116,400
2020-05-12$1.87$2.400
2020-05-11$1.87$2.40700
2020-05-08$1.81$2.3336,500
2020-05-07$1.85$2.384,100
2020-05-06$1.84$2.372,400
2020-05-05$1.85$2.3815,200
2020-05-04$1.89$2.437,000
2020-05-01$1.91$2.464,700
2020-04-30$1.90$2.447,400
2020-04-29$2.05$2.642,100
2020-04-28$2.05$2.645,200
2020-04-27$1.98$2.553,700
2020-04-24$1.93$2.482,600
2020-04-23$1.99$2.563,500
2020-04-22$1.86$2.390
2020-04-21$1.86$2.398,400
2020-04-20$1.95$2.513,100
2020-04-17$1.92$2.4741,700
2020-04-16$1.70$2.1913,500
2020-04-15$1.85$2.38500
2020-04-14$1.84$2.378,100
2020-04-13$1.81$2.332,300
2020-04-09$1.80$2.3134,500
2020-04-08$1.80$2.3111,600
2020-04-07$1.64$2.111,800
2020-04-06$1.74$2.241,200
2020-04-03$1.70$2.19800
2020-04-02$1.85$2.387,600
2020-04-01$1.90$2.4422,700
2020-03-31$1.89$2.438,000
2020-03-30$2.01$2.584,500
2020-03-27$1.99$2.56800
2020-03-26$2.04$2.628,100
2020-03-25$1.91$2.468,100
2020-03-24$1.81$2.332,100
2020-03-23$1.94$2.49600
2020-03-20$1.81$2.3310,700
2020-03-19$1.67$2.151,900
2020-03-18$1.37$1.767,200
2020-03-17$1.51$1.94600
2020-03-16$1.52$1.952,400
2020-03-13$1.63$2.106,600
2020-03-12$1.81$2.3313,900
2020-03-11$2.14$2.75200
2020-03-10$2.22$2.857,600
2020-03-09$2.10$2.701,400
2020-03-06$2.33$3.000
2020-03-05$2.33$3.006,400
2020-03-04$2.17$2.793,900
2020-03-03$2.14$2.7539,900
2020-03-02$2.27$2.92800
2020-02-28$2.33$3.001,400
2020-02-27$2.39$3.071,800
2020-02-26$2.41$3.104,400
2020-02-25$2.37$3.0511,800
2020-02-24$2.48$3.191,500
2020-02-21$2.50$3.2117,800
2020-02-20$2.58$3.32700
2020-02-19$2.50$3.216,300
2020-02-18$2.55$3.2818,000
2020-02-14$2.56$3.293,300
2020-02-13$2.55$3.282,900
2020-02-12$2.49$3.20600
2020-02-11$2.48$3.194,800
2020-02-10$2.47$3.189,200
2020-02-07$2.50$3.219,100
2020-02-06$2.51$3.2313,200
2020-02-05$2.50$3.213,500
2020-02-04$2.46$3.166,800
2020-02-03$2.60$3.347,800
2020-01-31$2.63$3.3811,300
2020-01-30$2.76$3.5524,800
2020-01-29$2.85$3.66110,900
2020-01-28$2.77$3.5632,000
2020-01-27$2.68$3.4537,300
2020-01-24$2.59$3.332,500
2020-01-23$2.56$3.297,900
2020-01-22$2.54$3.272,400
2020-01-21$2.59$3.333,400
2020-01-17$2.59$3.3313,000
2020-01-16$2.52$3.2415,800
2020-01-15$2.61$3.3634,100
2020-01-14$2.45$3.1510,400
2020-01-13$2.46$3.167,800
2020-01-10$2.52$3.244,200
2020-01-09$2.48$3.1911,300
2020-01-08$2.40$3.097,500
2020-01-07$2.44$3.142,700
2020-01-06$2.49$3.2010,700
2020-01-03$2.44$3.1414,400
2020-01-02$2.57$3.30105,600