CareView Communications, Inc. (CRVW)
OTCMKTS · Delayed Price · Currency is USD
0.0302
-0.0028 (-8.48%)
At close: Mar 27, 2026
CareView Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,095 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.76% | 10,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 5,300 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.64% | 20,500 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.80% | 10,003 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.00% | 16,914 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.74% | 25,100 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.67% | 527 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.52% | 93,301 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.57% | 333 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 333 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.79% | 30,000 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.18% | 100 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 226 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.96% | 181,121 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,925 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.37% | 60,864 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 113,177 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.15% | 73,769 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.75% | 4,166 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.92% | 25,080 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 8.52% | 5,620 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.46% | 44,133 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 21,000 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | 10,000 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.87% | 25,136 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.10% | 3,942 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 34,100 |
| Feb 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.47% | 22,242 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.46% | 2,100 |
| Jan 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 52,100 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.76% | 7,042 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.17% | 80,688 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 204 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.16% | 10,288 |
| Jan 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.64% | 14,000 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.77% | 84,362 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.86% | 1,755 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.39% | 17,500 |
| Jan 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.40% | 48,966 |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.25% | 80,500 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.51% | 20,500 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.06% | 326,398 |
| Jan 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,649 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 25,050 |
| Jan 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 45,059 |
| Jan 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.43% | 39,511 |
| Dec 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.11% | 72,900 |
| Dec 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.38% | 110,772 |