CareView Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.06	0.06	0.05	0.06	0.06	3.69%	58,356
May 28, 2026	0.05	0.06	0.05	0.05	0.05	6.08%	59,615
May 27, 2026	0.05	0.05	0.05	0.05	0.05	-	138,900
May 26, 2026	0.05	0.05	0.05	0.05	0.05	9.12%	50,300
May 22, 2026	0.05	0.05	0.05	0.05	0.05	-4.74%	120,069
May 21, 2026	0.06	0.06	0.05	0.05	0.05	0.21%	201,500
May 20, 2026	0.04	0.05	0.04	0.05	0.05	20.00%	249,155
May 15, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	22,950
May 14, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	2,000
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	70,000
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	124,872
May 11, 2026	0.04	0.04	0.04	0.04	0.04	8.26%	82,514
May 8, 2026	0.04	0.04	0.04	0.04	0.04	3.45%	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	-5.45%	1,000
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-0.60%	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	-1.27%	40,921
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-0.92%	100
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	1.52%	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	0.69%	24,497
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	0.38%	45,278
Apr 13, 2026	0.03	0.04	0.03	0.03	0.03	15.84%	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	-2.65%	10,003
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	6.83%	16,914
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	2.92%	25,100
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-2.83%	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