CareView Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.04	0.04	0.04	0.04	0.04	3.47%	3,250
May 7, 2026	0.04	0.04	0.04	0.04	0.04	-3.85%	76,173
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-5.57%	1,000
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-0.48%	15,650
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-	15,000
May 1, 2026	0.04	0.04	0.04	0.04	0.04	5.06%	101,187
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-1.25%	71,300
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	7,525
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	108,992
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-	15,552,995
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	46,101
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	21,315
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-1.41%	40,921
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-0.84%	100
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	1.70%	8,044
Apr 16, 2026	0.03	0.04	0.03	0.04	0.04	-	40,467
Apr 15, 2026	0.03	0.04	0.03	0.04	0.04	0.57%	24,497
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	0.29%	45,278
Apr 13, 2026	0.03	0.04	0.03	0.03	0.03	15.95%	90,838
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	130
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-0.33%	10,332
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	13,330
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-	25,255
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-8.48%	17,000
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