CareView Communications, Inc. (CRVW)
OTCMKTS
· Delayed Price · Currency is USD
0.0168
+0.0043 (34.40%)
May 30, 2025, 12:20 PM EDT
CareView Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -35.11% | 98,600 |
| 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 |
| 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 | - | - |