CareView Communications, Inc. (CRVW)
OTCMKTS
· Delayed Price · Currency is USD
0.0200
-0.0093 (-31.74%)
Apr 23, 2025, 3:36 PM EDT
CareView Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20 |
| Apr 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.07% | 484,802 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.51% | 200 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.07% | 2,601 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 144,618 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.58% | 17,825 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.68% | 157,376 |
| Mar 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.25% | 840,876 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.65% | 8,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 538,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.40% | 4,500 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.56% | 58,571 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 23,623 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.41% | 2,439 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.22% | 48,268 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.29% | 317,269 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 230,553 |
| Mar 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 75.00% | 718,982 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.41% | 667,190 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.33% | 6,296,272 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.78% | 674,303 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -8.13% | 127,398 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 44,552 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.22% | 7,500 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.22% | 18,902 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 16,005 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.09% | 77,500 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.44% | 161,716 |
| Feb 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.27% | 291,890 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 305,400 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.73% | 209,400 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.17% | 130,685 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.77% | 138,717 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.34% | 10,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.53% | 10,000 |
| Feb 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.19% | 15,495 |