ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Carver Bancorp, Inc. - Common Stock (NQ:CARV)

2.262 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 2.260 2.340 2.250 2.262 11,773 -0.06(-2.50%)
Sep 24, 2025 2.360 2.400 2.311 2.320 7,359 -0.05(-1.94%)
Sep 23, 2025 2.360 2.436 2.260 2.366 11,114 -0.02(-0.80%)
Sep 22, 2025 2.430 2.486 2.310 2.385 16,740 -0.03(-1.04%)
Sep 19, 2025 2.360 2.520 2.300 2.410 16,059 +0.02(+0.63%)
Sep 18, 2025 2.291 2.560 2.280 2.395 21,028 +0.04(+1.91%)
Sep 17, 2025 2.480 2.591 2.302 2.350 49,731 -0.03(-1.26%)
Sep 16, 2025 2.400 2.410 2.320 2.380 22,519 +0.00(+0.00%)
Sep 15, 2025 2.410 2.490 2.290 2.380 11,510 -0.02(-0.63%)
Sep 12, 2025 2.230 2.590 2.230 2.395 51,279 +0.19(+8.37%)
Sep 11, 2025 2.600 2.714 2.200 2.210 143,334 -0.39(-15.00%)
Sep 10, 2025 2.750 2.800 2.470 2.600 82,052 -0.06(-2.26%)
Sep 09, 2025 2.780 2.820 2.570 2.660 50,989 -0.08(-2.92%)
Sep 08, 2025 2.860 2.929 2.350 2.740 234,783 -0.19(-6.48%)
Sep 05, 2025 3.070 3.100 2.720 2.930 129,377 -0.13(-4.25%)
Sep 04, 2025 2.980 3.210 2.640 3.060 494,108 +0.22(+7.75%)
Sep 03, 2025 2.420 3.850 2.223 2.840 3,023,104 +0.51(+22.15%)
Sep 02, 2025 2.170 2.560 2.050 2.325 818,100 +0.59(+33.85%)
Aug 29, 2025 1.820 1.880 1.710 1.737 16,135 +0.03(+1.76%)
Aug 28, 2025 1.693 1.760 1.680 1.707 15,595 +0.02(+1.01%)
Aug 27, 2025 1.649 1.840 1.649 1.690 2,629 -0.05(-2.87%)
Aug 26, 2025 1.610 1.839 1.610 1.740 2,241 +0.02(+1.34%)
Aug 25, 2025 1.690 1.821 1.690 1.717 3,958 +0.04(+2.20%)
Aug 22, 2025 1.610 1.820 1.610 1.680 6,148 -0.05(-2.89%)
Aug 21, 2025 1.750 1.850 1.640 1.730 11,397 +0.00(+0.00%)
Aug 20, 2025 1.740 1.818 1.730 1.730 1,329 -0.04(-2.54%)
Aug 19, 2025 1.790 1.890 1.740 1.775 6,041 +0.05(+3.20%)
Aug 18, 2025 1.770 1.770 1.690 1.720 8,716 -0.08(-4.44%)
Aug 15, 2025 1.870 1.870 1.800 1.800 9,861 -0.05(-2.63%)
Aug 14, 2025 1.780 1.890 1.720 1.849 8,587 +0.08(+4.44%)
Aug 13, 2025 1.680 1.780 1.680 1.770 19,630 +0.05(+2.91%)
Aug 12, 2025 1.630 1.750 1.630 1.720 14,443 +0.09(+5.52%)
Aug 11, 2025 1.770 1.770 1.630 1.630 24,466 -0.14(-7.91%)
Aug 08, 2025 1.720 1.860 1.631 1.770 33,083 +0.07(+4.12%)
Aug 07, 2025 1.800 1.860 1.688 1.700 51,722 -0.12(-6.39%)
Aug 06, 2025 1.880 1.930 1.790 1.816 37,210 -0.14(-7.35%)
Aug 05, 2025 1.950 1.989 1.875 1.960 35,400 -0.01(-0.51%)
Aug 04, 2025 1.950 2.080 1.900 1.970 49,368 -0.01(-0.51%)
Aug 01, 2025 2.120 2.120 1.960 1.980 53,499 -0.14(-6.60%)
Jul 31, 2025 2.100 2.270 2.040 2.120 47,316 +0.01(+0.47%)
Jul 30, 2025 2.100 2.270 2.100 2.110 31,359 -0.01(-0.47%)
Jul 29, 2025 2.380 2.580 2.120 2.120 105,807 -0.29(-12.03%)
Jul 28, 2025 2.540 2.590 2.373 2.410 44,798 -0.09(-3.60%)
Jul 25, 2025 2.540 2.570 2.250 2.500 35,765 -0.05(-1.96%)
Jul 24, 2025 2.890 2.886 2.375 2.550 108,422 -0.02(-0.78%)
Jul 23, 2025 2.850 2.950 2.560 2.570 46,466 -0.19(-6.88%)
Jul 22, 2025 2.460 2.980 2.460 2.760 82,388 +0.23(+9.09%)
Jul 21, 2025 2.770 3.200 2.379 2.530 327,432 -0.07(-2.69%)
Jul 18, 2025 1.960 2.600 1.960 2.600 165,285 +0.67(+34.72%)
Jul 17, 2025 1.900 2.070 1.890 1.930 66,327 +0.05(+2.66%)
Jul 16, 2025 1.850 1.920 1.833 1.880 42,691 +0.04(+2.17%)
Jul 15, 2025 1.830 1.897 1.820 1.840 27,048 -0.02(-0.90%)
Jul 14, 2025 1.790 1.920 1.790 1.857 38,081 +0.03(+1.46%)
Jul 11, 2025 1.870 1.943 1.830 1.830 26,594 -0.02(-1.08%)
Jul 10, 2025 1.810 1.885 1.761 1.850 120,367 +0.04(+2.20%)
Jul 09, 2025 1.730 1.950 1.730 1.810 20,333 +0.06(+3.43%)
Jul 08, 2025 1.770 1.930 1.720 1.750 54,583 +0.03(+1.74%)
Jul 07, 2025 1.710 1.800 1.632 1.720 61,533 +0.00(+0.00%)
Jul 03, 2025 1.750 1.800 1.715 1.720 4,003 -0.03(-1.71%)
Jul 02, 2025 1.690 1.830 1.600 1.750 44,084 +0.03(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.