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)

1.410 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.410 0 -0.21(-12.96%)
Dec 04, 2025 1.600 1.630 1.600 1.620 14,528 -0.02(-1.22%)
Dec 03, 2025 1.590 1.640 1.590 1.640 13,421 -0.01(-0.61%)
Dec 02, 2025 1.600 1.660 1.590 1.650 28,315 +0.03(+1.85%)
Dec 01, 2025 1.590 1.650 1.580 1.620 13,329 +0.01(+0.62%)
Nov 28, 2025 1.600 1.665 1.600 1.610 17,735 -0.03(-1.83%)
Nov 26, 2025 1.530 1.680 1.530 1.640 31,173 +0.09(+5.81%)
Nov 25, 2025 1.590 1.669 1.530 1.550 47,947 -0.03(-1.90%)
Nov 24, 2025 1.540 1.680 1.500 1.580 35,751 -0.01(-0.63%)
Nov 21, 2025 1.540 1.600 1.410 1.590 127,531 +0.05(+3.25%)
Nov 20, 2025 1.660 1.760 1.520 1.540 122,834 -0.27(-14.92%)
Nov 19, 2025 1.600 1.863 1.420 1.810 449,474 -1.20(-39.87%)
Nov 18, 2025 3.010 3.010 2.897 3.010 65,797 -0.14(-4.29%)
Nov 17, 2025 3.120 3.300 3.070 3.145 5,354 -0.16(-4.94%)
Nov 14, 2025 3.331 3.490 3.100 3.308 17,083 -0.20(-5.75%)
Nov 13, 2025 3.170 3.600 3.170 3.510 14,680 -0.02(-0.57%)
Nov 12, 2025 3.500 3.650 3.480 3.530 8,309 -0.09(-2.35%)
Nov 11, 2025 3.510 3.650 3.480 3.615 14,144 -0.02(-0.69%)
Nov 10, 2025 3.380 3.650 3.000 3.640 19,154 +0.14(+4.00%)
Nov 07, 2025 3.580 3.650 3.470 3.500 40,332 -0.08(-2.23%)
Nov 06, 2025 3.040 3.850 3.035 3.580 71,610 +0.44(+14.01%)
Nov 05, 2025 3.140 3.190 2.987 3.140 12,652 +0.00(+0.00%)
Nov 04, 2025 2.990 3.140 2.888 3.140 15,326 +0.15(+5.02%)
Nov 03, 2025 2.760 2.990 2.750 2.990 19,414 +0.21(+7.55%)
Oct 31, 2025 2.720 2.800 2.660 2.780 49,163 +0.01(+0.36%)
Oct 30, 2025 2.740 2.860 2.690 2.770 28,546 +0.03(+1.09%)
Oct 29, 2025 2.810 2.860 2.640 2.740 19,861 -0.03(-1.08%)
Oct 28, 2025 2.670 2.854 2.650 2.770 8,804 +0.09(+3.36%)
Oct 27, 2025 2.790 2.790 2.670 2.680 15,647 -0.03(-1.11%)
Oct 24, 2025 2.720 2.785 2.710 2.710 1,149 -0.00(-0.00%)
Oct 23, 2025 2.730 2.890 2.710 2.710 9,241 -0.05(-1.81%)
Oct 22, 2025 2.730 2.865 2.660 2.760 16,888 +0.01(+0.36%)
Oct 21, 2025 2.930 2.930 2.691 2.750 29,089 -0.11(-3.85%)
Oct 20, 2025 2.940 3.000 2.810 2.860 16,249 +0.01(+0.35%)
Oct 17, 2025 2.950 2.980 2.770 2.850 30,822 +0.14(+5.16%)
Oct 16, 2025 2.760 2.810 2.710 2.710 5,024 -0.13(-4.57%)
Oct 15, 2025 2.850 2.860 2.671 2.840 36,356 +0.07(+2.53%)
Oct 14, 2025 2.610 2.770 2.600 2.770 12,483 +0.14(+5.32%)
Oct 13, 2025 2.680 2.688 2.621 2.630 9,939 +0.00(+0.00%)
Oct 10, 2025 2.755 2.755 2.610 2.630 38,223 -0.07(-2.59%)
Oct 09, 2025 2.660 2.790 2.650 2.700 17,194 +0.05(+1.89%)
Oct 08, 2025 2.720 2.740 2.650 2.650 14,599 -0.06(-2.21%)
Oct 07, 2025 2.690 2.850 2.660 2.710 14,927 +0.01(+0.37%)
Oct 06, 2025 2.720 2.720 2.402 2.700 45,875 +0.04(+1.50%)
Oct 03, 2025 2.772 2.772 2.660 2.660 42,332 -0.08(-2.92%)
Oct 02, 2025 2.760 2.800 2.660 2.740 9,678 -0.02(-0.72%)
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 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.