NasdaqCM - Nasdaq Real Time Price USD
Carver Bancorp, Inc. (CARV)
1.4800
-0.0300
(-1.99%)
At close: May 23 at 4:00:00 PM EDT
1.5000
+0.02
+(1.35%)
After hours: May 23 at 6:59:13 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 1.4100 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 3,900 |
| May 22, 2025 | 1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 13,400 |
| May 21, 2025 | 1.4400 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 55,200 |
| May 20, 2025 | 1.3800 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 25,600 |
| May 19, 2025 | 1.4700 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 11,400 |
| May 16, 2025 | 1.4000 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 35,200 |
| May 15, 2025 | 1.4000 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 24,800 |
| May 14, 2025 | 1.3500 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 34,800 |
| May 13, 2025 | 1.4100 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 22,300 |
| May 12, 2025 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 28,400 |
| May 9, 2025 | 1.4100 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 2,500 |
| May 8, 2025 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 9,400 |
| May 7, 2025 | 1.4200 | 1.4800 | 1.3600 | 1.4100 | 1.4100 | 7,400 |
| May 6, 2025 | 1.4200 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 38,000 |
| May 5, 2025 | 1.3600 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 9,100 |
| May 2, 2025 | 1.4100 | 1.4100 | 1.3100 | 1.3700 | 1.3700 | 10,700 |
| May 1, 2025 | 1.3300 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 10,000 |
| Apr 30, 2025 | 1.3300 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 2,600 |
| Apr 29, 2025 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 16,900 |
| Apr 28, 2025 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 7,900 |
| Apr 25, 2025 | 1.3800 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 3,800 |
| Apr 24, 2025 | 1.3300 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 4,000 |
| Apr 23, 2025 | 1.3400 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 3,700 |
| Apr 22, 2025 | 1.3200 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 3,300 |
| Apr 21, 2025 | 1.3500 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 6,400 |
| Apr 17, 2025 | 1.3700 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 9,800 |
| Apr 16, 2025 | 1.3400 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 4,900 |
| Apr 15, 2025 | 1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 18,500 |
| Apr 14, 2025 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 2,000 |
| Apr 11, 2025 | 1.3900 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 4,700 |
| Apr 10, 2025 | 1.3700 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 13,300 |
| Apr 9, 2025 | 1.4000 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 19,300 |
| Apr 8, 2025 | 1.3600 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 2,900 |
| Apr 7, 2025 | 1.3800 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 23,600 |
| Apr 4, 2025 | 1.3600 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 9,800 |
| Apr 3, 2025 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 14,200 |
| Apr 2, 2025 | 1.4000 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 5,900 |
| Apr 1, 2025 | 1.4500 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 6,000 |
| Mar 31, 2025 | 1.3700 | 1.4900 | 1.3700 | 1.4100 | 1.4100 | 20,700 |
| Mar 28, 2025 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 8,400 |
| Mar 27, 2025 | 1.5200 | 1.5200 | 1.4000 | 1.4100 | 1.4100 | 2,400 |
| Mar 26, 2025 | 1.3900 | 1.5000 | 1.3800 | 1.4300 | 1.4300 | 11,800 |
| Mar 25, 2025 | 1.3700 | 1.5100 | 1.3600 | 1.4600 | 1.4600 | 25,800 |
| Mar 24, 2025 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 6,900 |
| Mar 21, 2025 | 1.3800 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 7,300 |
| Mar 20, 2025 | 1.3100 | 1.5500 | 1.3100 | 1.4500 | 1.4500 | 15,700 |
| Mar 19, 2025 | 1.3500 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 6,000 |
| Mar 18, 2025 | 1.3100 | 1.4100 | 1.3100 | 1.4100 | 1.4100 | 25,300 |
| Mar 17, 2025 | 1.4000 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 30,200 |
| Mar 14, 2025 | 1.4200 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 31,100 |
| Mar 13, 2025 | 1.5000 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 16,000 |
| Mar 12, 2025 | 1.5000 | 1.5800 | 1.4900 | 1.5400 | 1.5400 | 4,700 |
| Mar 11, 2025 | 1.5500 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 8,100 |
| Mar 10, 2025 | 1.5600 | 1.5900 | 1.5100 | 1.5100 | 1.5100 | 7,400 |
| Mar 7, 2025 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 2,500 |
| Mar 6, 2025 | 1.6400 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 3,000 |
| Mar 5, 2025 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 1,200 |
| Mar 4, 2025 | 1.5900 | 1.5900 | 1.4000 | 1.5700 | 1.5700 | 8,900 |
| Mar 3, 2025 | 1.7400 | 1.7400 | 1.5600 | 1.6000 | 1.6000 | 16,600 |
| Feb 28, 2025 | 1.7000 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 44,700 |
| Feb 27, 2025 | 1.6900 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 7,300 |
| Feb 26, 2025 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 40,900 |
| Feb 25, 2025 | 1.7100 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 22,000 |
| Feb 24, 2025 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 3,900 |
| Feb 21, 2025 | 1.7000 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 14,600 |
| Feb 20, 2025 | 1.7000 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 4,100 |
| Feb 19, 2025 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 1,700 |
| Feb 18, 2025 | 1.7500 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 2,800 |
| Feb 14, 2025 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 1,700 |
| Feb 13, 2025 | 1.7900 | 1.8500 | 1.7000 | 1.7600 | 1.7600 | 7,100 |
| Feb 12, 2025 | 1.7200 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 4,500 |
| Feb 11, 2025 | 1.7900 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 2,800 |
| Feb 10, 2025 | 1.7700 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 6,200 |
| Feb 7, 2025 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 800 |
| Feb 6, 2025 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 3,200 |
| Feb 5, 2025 | 1.7000 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 3,600 |
| Feb 4, 2025 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 1,000 |
| Feb 3, 2025 | 1.7800 | 1.8000 | 1.6500 | 1.6900 | 1.6900 | 36,400 |
| Jan 31, 2025 | 1.8000 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 4,500 |
| Jan 30, 2025 | 1.7900 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 5,100 |
| Jan 29, 2025 | 1.8100 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 5,700 |
| Jan 28, 2025 | 1.8600 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 5,700 |
| Jan 27, 2025 | 1.8500 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 12,600 |
| Jan 24, 2025 | 1.8100 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 8,600 |
| Jan 23, 2025 | 1.8100 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 4,500 |
| Jan 22, 2025 | 1.8000 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 3,600 |
| Jan 21, 2025 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 3,700 |
| Jan 17, 2025 | 1.8200 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 9,800 |
| Jan 16, 2025 | 1.8600 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 5,900 |
| Jan 15, 2025 | 1.8100 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 17,700 |
| Jan 14, 2025 | 1.8200 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 1,500 |
| Jan 13, 2025 | 1.8800 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 20,300 |
| Jan 10, 2025 | 1.8700 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 3,300 |
| Jan 8, 2025 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 300 |
| Jan 7, 2025 | 1.8800 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 5,100 |
| Jan 6, 2025 | 1.8400 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 2,000 |
| Jan 3, 2025 | 1.8600 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 3,700 |
| Jan 2, 2025 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 1,900 |
| Dec 31, 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 8,900 |
| Dec 30, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 14,100 |
| Dec 27, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 24,700 |
| Dec 26, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 12,200 |
| Dec 24, 2024 | 1.8100 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 41,300 |
| Dec 23, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 6,800 |
| Dec 20, 2024 | 1.8600 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 6,000 |
| Dec 19, 2024 | 1.8400 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 9,300 |
| Dec 18, 2024 | 1.8300 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 9,500 |
| Dec 17, 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 17,500 |
| Dec 16, 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 23,500 |
| Dec 13, 2024 | 1.8100 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 9,600 |
| Dec 12, 2024 | 1.7600 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 5,800 |
| Dec 11, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 15,600 |
| Dec 10, 2024 | 1.7500 | 1.8600 | 1.7500 | 1.7800 | 1.7800 | 18,800 |
| Dec 9, 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 25,600 |
| Dec 6, 2024 | 1.7600 | 1.8900 | 1.7500 | 1.8300 | 1.8300 | 50,100 |
| Dec 5, 2024 | 1.8000 | 1.8300 | 1.7400 | 1.7600 | 1.7600 | 7,200 |
| Dec 4, 2024 | 1.8900 | 1.8900 | 1.7600 | 1.8200 | 1.8200 | 19,500 |
| Dec 3, 2024 | 1.8900 | 1.8900 | 1.7700 | 1.8300 | 1.8300 | 19,100 |
| Dec 2, 2024 | 1.8900 | 1.8900 | 1.7600 | 1.8300 | 1.8300 | 19,200 |
| Nov 29, 2024 | 1.8000 | 1.9300 | 1.7600 | 1.8400 | 1.8400 | 25,700 |
| Nov 27, 2024 | 1.6900 | 1.8700 | 1.6700 | 1.8300 | 1.8300 | 134,700 |
| Nov 26, 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 6,600 |
| Nov 25, 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 5,900 |
| Nov 22, 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 4,000 |
| Nov 21, 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 10,100 |
| Nov 20, 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 14,000 |
| Nov 19, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 7,900 |
| Nov 18, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 10,600 |
| Nov 15, 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 10,800 |
| Nov 14, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 3,200 |
| Nov 13, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 6,700 |
| Nov 12, 2024 | 1.6900 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 21,000 |
| Nov 11, 2024 | 1.6700 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 11,600 |
| Nov 8, 2024 | 1.6700 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 17,200 |
| Nov 7, 2024 | 1.6900 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 13,800 |
| Nov 6, 2024 | 1.8200 | 1.8700 | 1.6700 | 1.6800 | 1.6800 | 108,900 |
| Nov 5, 2024 | 1.8000 | 1.9200 | 1.8000 | 1.8700 | 1.8700 | 34,700 |
| Nov 4, 2024 | 1.6700 | 1.9700 | 1.6700 | 1.8800 | 1.8800 | 139,500 |
| Nov 1, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 4,800 |
| Oct 31, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 4,600 |
| Oct 30, 2024 | 1.7400 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 7,100 |
| Oct 29, 2024 | 1.7600 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 5,800 |
| Oct 28, 2024 | 1.7900 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 13,400 |
| Oct 25, 2024 | 1.7400 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 77,300 |
| Oct 24, 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 29,900 |
| Oct 23, 2024 | 1.6900 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 5,100 |
| Oct 22, 2024 | 1.7000 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 11,700 |
| Oct 21, 2024 | 1.6400 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 28,400 |
| Oct 18, 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 26,700 |
| Oct 17, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 2,700 |
| Oct 16, 2024 | 1.6200 | 1.6700 | 1.5300 | 1.6700 | 1.6700 | 35,000 |
| Oct 15, 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 6,600 |
| Oct 14, 2024 | 1.5800 | 1.6600 | 1.5500 | 1.6300 | 1.6300 | 11,100 |
| Oct 11, 2024 | 1.4900 | 1.7800 | 1.4600 | 1.6100 | 1.6100 | 202,100 |
| Oct 10, 2024 | 1.8100 | 1.8200 | 1.4500 | 1.4500 | 1.4500 | 117,100 |
| Oct 9, 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 7,400 |
| Oct 8, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 2,400 |
| Oct 7, 2024 | 1.9000 | 1.9100 | 1.8400 | 1.8500 | 1.8500 | 16,000 |
| Oct 4, 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 4,300 |
| Oct 3, 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | 1.9200 | 9,100 |
| Oct 2, 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 3,800 |
| Oct 1, 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 4,400 |
| Sep 30, 2024 | 1.9600 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 9,200 |
| Sep 27, 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 2,000 |
| Sep 26, 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 21,100 |
| Sep 25, 2024 | 1.9900 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 5,100 |
| Sep 24, 2024 | 2.0000 | 2.0300 | 1.9200 | 1.9300 | 1.9300 | 23,500 |
| Sep 23, 2024 | 2.0400 | 2.0800 | 1.9500 | 1.9500 | 1.9500 | 22,700 |
| Sep 20, 2024 | 2.0600 | 2.0600 | 1.9400 | 2.0500 | 2.0500 | 19,300 |
| Sep 19, 2024 | 1.8500 | 2.0800 | 1.8400 | 2.0500 | 2.0500 | 74,200 |
| Sep 18, 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 14,100 |
| Sep 17, 2024 | 1.9100 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 34,500 |
| Sep 16, 2024 | 1.8400 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 12,600 |
| Sep 13, 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 8,500 |
| Sep 12, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 12,500 |
| Sep 11, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 28,000 |
| Sep 10, 2024 | 1.9300 | 1.9500 | 1.8000 | 1.8100 | 1.8100 | 19,900 |
| Sep 9, 2024 | 1.9000 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 19,500 |
| Sep 6, 2024 | 2.0000 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 31,000 |
| Sep 5, 2024 | 1.9300 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | 9,500 |
| Sep 4, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 2,700 |
| Sep 3, 2024 | 2.0700 | 2.0700 | 1.9200 | 2.0000 | 2.0000 | 7,500 |
| Aug 30, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 5,400 |
| Aug 29, 2024 | 1.9500 | 2.0000 | 1.9300 | 1.9700 | 1.9700 | 4,700 |
| Aug 28, 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9600 | 1.9600 | 6,300 |
| Aug 27, 2024 | 2.0300 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 1,600 |
| Aug 26, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 11,600 |
| Aug 23, 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 8,400 |
| Aug 22, 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 3,700 |
| Aug 21, 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 6,300 |
| Aug 20, 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 4,200 |
| Aug 19, 2024 | 1.9700 | 2.0500 | 1.9700 | 2.0100 | 2.0100 | 6,200 |
| Aug 16, 2024 | 2.0500 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 11,600 |
| Aug 15, 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 38,300 |
| Aug 14, 2024 | 1.8900 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 10,800 |
| Aug 13, 2024 | 1.8000 | 1.9500 | 1.8000 | 1.9200 | 1.9200 | 8,000 |
| Aug 12, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 9,200 |
| Aug 9, 2024 | 1.9800 | 2.0000 | 1.8800 | 1.9400 | 1.9400 | 15,600 |
| Aug 8, 2024 | 1.8900 | 1.9800 | 1.8400 | 1.9500 | 1.9500 | 50,700 |
| Aug 7, 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 21,300 |
| Aug 6, 2024 | 1.8400 | 1.9500 | 1.7900 | 1.8400 | 1.8400 | 23,300 |
| Aug 5, 2024 | 1.7200 | 1.8200 | 1.6100 | 1.7900 | 1.7900 | 16,900 |
| Aug 2, 2024 | 1.9100 | 1.9400 | 1.7400 | 1.7700 | 1.7700 | 81,600 |
| Aug 1, 2024 | 1.9400 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 6,300 |
| Jul 31, 2024 | 1.8700 | 1.9700 | 1.8700 | 1.9700 | 1.9700 | 14,000 |
| Jul 30, 2024 | 1.9600 | 1.9600 | 1.8600 | 1.9300 | 1.9300 | 16,200 |
| Jul 29, 2024 | 2.0400 | 2.0400 | 1.9100 | 1.9400 | 1.9400 | 15,600 |
| Jul 26, 2024 | 2.0000 | 2.0800 | 1.9500 | 2.0100 | 2.0100 | 21,100 |
| Jul 25, 2024 | 1.8600 | 2.0800 | 1.8400 | 2.0000 | 2.0000 | 43,700 |
| Jul 24, 2024 | 1.9700 | 1.9700 | 1.8400 | 1.9100 | 1.9100 | 34,700 |
| Jul 23, 2024 | 2.0800 | 2.0800 | 1.8100 | 1.9700 | 1.9700 | 113,200 |
| Jul 22, 2024 | 2.0000 | 2.2000 | 1.9300 | 2.0700 | 2.0700 | 678,400 |
| Jul 19, 2024 | 1.6000 | 1.9400 | 1.6000 | 1.8400 | 1.8400 | 226,600 |
| Jul 18, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 46,200 |
| Jul 17, 2024 | 1.5300 | 1.6200 | 1.4800 | 1.5400 | 1.5400 | 17,300 |
| Jul 16, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 11,500 |
| Jul 15, 2024 | 1.5600 | 1.6200 | 1.5100 | 1.5200 | 1.5200 | 10,600 |
| Jul 12, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 19,700 |
| Jul 11, 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4800 | 1.4800 | 27,000 |
| Jul 10, 2024 | 1.5500 | 1.5500 | 1.3700 | 1.4200 | 1.4200 | 44,200 |
| Jul 9, 2024 | 1.4600 | 1.6700 | 1.4500 | 1.4900 | 1.4900 | 67,200 |
| Jul 8, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 10,000 |
| Jul 5, 2024 | 1.3800 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 11,100 |
| Jul 3, 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 3,900 |
| Jul 2, 2024 | 1.4000 | 1.5000 | 1.3400 | 1.3700 | 1.3700 | 12,100 |
| Jul 1, 2024 | 1.3700 | 1.5400 | 1.3700 | 1.4900 | 1.4900 | 3,900 |
| Jun 28, 2024 | 1.4200 | 1.4600 | 1.3600 | 1.4100 | 1.4100 | 7,300 |
| Jun 27, 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 16,200 |
| Jun 26, 2024 | 1.3600 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 12,500 |
| Jun 25, 2024 | 1.4100 | 1.4800 | 1.3200 | 1.3800 | 1.3800 | 14,600 |
| Jun 24, 2024 | 1.3400 | 1.5800 | 1.3400 | 1.3900 | 1.3900 | 43,300 |
| Jun 21, 2024 | 1.3300 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 61,500 |
| Jun 20, 2024 | 1.5900 | 1.5900 | 1.3400 | 1.3400 | 1.3400 | 139,600 |
| Jun 18, 2024 | 1.8900 | 1.9200 | 1.5500 | 1.6200 | 1.6200 | 143,500 |
| Jun 17, 2024 | 1.7900 | 1.9300 | 1.7700 | 1.8600 | 1.8600 | 102,100 |
| Jun 14, 2024 | 1.7700 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 20,700 |
| Jun 13, 2024 | 1.8500 | 1.9500 | 1.7300 | 1.7400 | 1.7400 | 45,700 |
| Jun 12, 2024 | 1.9600 | 2.0200 | 1.8300 | 1.8500 | 1.8500 | 73,900 |
| Jun 11, 2024 | 2.0600 | 2.3900 | 1.9500 | 1.9500 | 1.9500 | 127,200 |
| Jun 10, 2024 | 1.8500 | 2.1500 | 1.8300 | 2.0800 | 2.0800 | 275,800 |
| Jun 7, 2024 | 1.8100 | 1.9400 | 1.8100 | 1.8500 | 1.8500 | 15,500 |
| Jun 6, 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 24,400 |
| Jun 5, 2024 | 1.8900 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 6,500 |
| Jun 4, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 15,500 |
| Jun 3, 2024 | 1.9500 | 2.0000 | 1.8900 | 1.9800 | 1.9800 | 11,500 |
| May 31, 2024 | 1.7900 | 1.9700 | 1.7900 | 1.9300 | 1.9300 | 23,300 |
| May 30, 2024 | 1.8600 | 1.9200 | 1.7200 | 1.7900 | 1.7900 | 14,900 |
| May 29, 2024 | 1.8000 | 1.9600 | 1.8000 | 1.8500 | 1.8500 | 5,300 |
| May 28, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 5,000 |
| May 24, 2024 | 1.7500 | 1.8600 | 1.7400 | 1.8300 | 1.8300 | 10,100 |
Related Tickers
BYFC Broadway Financial Corporation
6.26
-1.73%
OPHC OptimumBank Holdings, Inc.
4.4300
+0.23%
SHFS SHF Holdings, Inc.
2.3500
0.00%
MELG.OL Melhus Sparebank
172.50
0.00%
FLEW Fleetwood Bank Corporation
52.99
0.00%
JYS.F Jyske Bank A/S
14.60
0.00%
CZNB Citizens Bancorp (Nevada City, CA)
0.0001
0.00%
0QVF.IL FinecoBank Banca Fineco S.p.A.
18.79
-2.06%
FFSB.OL Flekkefjord Sparebank
127.00
-1.70%
SGKNz.XC