CareView Communications, Inc. (CRVW)
OTCMKTS · Delayed Price · Currency is USD
0.0180
+0.0035 (24.14%)
Sep 15, 2025, 3:07 PM EDT
CareView Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24.14% | 10,500 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.47% | 1,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.39% | 5,800 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 26,500 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 115 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -12.50% | 102,100 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,235 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 39,235 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.64% | 227,683 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.78% | 318,284 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.59% | 245,147 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.59% | 83,189 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 320,389 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.69% | 10,000 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.26% | 99,476 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.88% | 3,400 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 29.01% | 37,275 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.22% | 5,277 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,630 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 20,000 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.11% | 11,010 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.84% | 2,000 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.88% | 51,100 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.94% | 100 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.24% | 65,381 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 53,000 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 5,200 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.73% | 71,500 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -27.10% | 17,957 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 36.42% | 225,600 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.57% | 15,001 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.72% | 10,500 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.82% | 208,723 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 216,462 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 155,114 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.03% | 79,517 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 32,010 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.48% | 140,916 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.95% | 2,006 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.36% | 1,400 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.63% | 245,000 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.36% | 25,080 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.20% | 10,007 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |