CareView Communications, Inc. (CRVW)
OTCMKTS · Delayed Price · Currency is USD
0.0210
+0.0010 (5.00%)
Aug 1, 2025, 2:59 PM EDT

CareView Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.020.020.020.020.025.00%53,000
Jul 31, 20250.020.020.020.020.0211.11%5,200
Jul 30, 20250.020.020.020.020.0211.73%71,500
Jul 29, 20250.020.020.010.020.02-27.10%17,957
Jul 28, 20250.020.020.020.020.02--
Jul 25, 20250.020.020.010.020.0236.42%225,600
Jul 24, 20250.020.020.020.020.02-6.57%15,001
Jul 23, 20250.020.020.020.020.02-19.72%10,500
Jul 22, 20250.020.020.010.020.02-1.82%208,723
Jul 21, 20250.020.020.020.020.02-216,462
Jul 18, 20250.020.020.020.020.0217.65%155,114
Jul 17, 20250.020.020.020.020.02-6.03%79,517
Jul 16, 20250.020.020.020.020.02-0.50%32,010
Jul 15, 20250.020.020.020.020.0216.48%140,916
Jul 14, 20250.020.020.020.020.02-11.95%2,006
Jul 11, 20250.020.020.020.020.0236.36%1,400
Jul 10, 20250.020.020.010.010.01-10.63%245,000
Jul 9, 20250.020.020.020.020.02-17.36%25,080
Jul 8, 20250.020.020.020.020.02-3.20%10,007
Jul 7, 20250.020.020.020.020.02-11,000
Jul 3, 20250.020.020.020.020.02--
Jul 2, 20250.020.020.020.020.0225.00%258,009
Jul 1, 20250.020.020.020.020.02-9.09%20,000
Jun 30, 20250.020.020.020.020.02-4.86%14,200
Jun 27, 20250.020.020.020.020.025.71%163,610
Jun 26, 20250.020.020.020.020.022.34%33,687
Jun 25, 20250.020.020.020.020.02-5.00%24,087
Jun 24, 20250.020.020.020.020.02-1,000
Jun 23, 20250.020.020.020.020.02-0.55%95,035
Jun 20, 20250.020.020.020.020.0213.13%32,494
Jun 18, 20250.020.020.020.020.02-1.54%220
Jun 17, 20250.020.020.020.020.02-3.39%1,004
Jun 16, 20250.020.020.020.020.02-1.06%10,500
Jun 13, 20250.010.020.010.020.0249.12%75,214
Jun 12, 20250.020.020.010.010.01-43.00%577,479
Jun 11, 20250.020.020.020.020.02-6.10%35,475
Jun 10, 20250.020.020.020.020.02--
Jun 9, 20250.020.020.020.020.0216.01%16,308
Jun 6, 20250.020.020.020.020.02-10.00%443,030
Jun 5, 20250.020.020.020.020.0217.04%12,000
Jun 4, 20250.020.020.020.020.02-12.85%200
Jun 3, 20250.020.020.020.020.02-14.16%424,580
Jun 2, 20250.010.020.010.020.0249.55%134,150
May 30, 20250.020.020.020.020.0224.64%15,007
May 29, 20250.020.020.010.010.01-33.51%235,210
May 28, 20250.020.020.010.020.0213.94%165,331
May 27, 20250.020.020.010.020.02-2.94%100,858
May 23, 20250.020.020.010.020.02-29.17%98,974
May 22, 20250.020.020.020.020.02-6.61%49,607
May 21, 20250.020.030.020.030.0344.38%49,297