CareView Communications, Inc. (CRVW)
OTCMKTS
· Delayed Price · Currency is USD
0.0180
+0.0020 (12.50%)
Jun 20, 2025, 2:03 PM EDT
CareView Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.13% | 32,494 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.54% | 220 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.39% | 1,004 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.06% | 10,500 |
| Jun 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 49.12% | 75,214 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -43.00% | 577,479 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.10% | 35,475 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.01% | 16,308 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 443,030 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.04% | 12,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.85% | 200 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.16% | 424,580 |
| Jun 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 49.55% | 134,150 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.64% | 15,007 |
| May 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.51% | 235,210 |
| May 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 13.94% | 165,331 |
| May 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.94% | 100,858 |
| May 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -29.17% | 98,974 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.61% | 49,607 |
| May 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.38% | 49,297 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.00% | 78,450 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.64% | 15,001 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.99% | 10,086 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.25% | 31,544 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.09% | 54,000 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.56% | 77,698 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.23% | 10,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.45% | 231,280 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,185 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 78,143 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 10,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 23.91% | 361,606 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 15.00% | 12,968 |
| Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -31.51% | 104,396 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 12,868 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 44.33% | 1,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.42% | 20,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.63% | 7,934 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 10,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 49.26% | 2,500 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.10% | 20,200 |