CareView Communications, Inc. (CRVW)
OTCMKTS · Delayed Price · Currency is USD
0.03335
+0.00325 (10.80%)
At close: Oct 22, 2026
CareView Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.96% | 31,100 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.17% | 3,500 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.17% | 100 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.01% | 21,211 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.21% | 1,030 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.64% | 400 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.46% | 1,000 |
| Oct 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 15.00% | 11,100 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,150 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.40% | 59,176 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 12,650 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,353 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.68% | 137,160 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.08% | 1,400 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.86% | 6,048 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.65% | 251 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.29% | 9,000 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 29,500 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.29% | 9,760 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 50,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.29% | 37,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.03% | 173,900 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.07% | 15,000 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.48% | 9,500 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.80% | 29,241 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.23% | 10,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.99% | 7,000 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,120 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.84% | 9,500 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.20% | 8,687 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 3,660 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.93% | 90,584 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.97% | 5,070 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.94% | 123,790 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.22% | 33,805 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 25,301 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -14.45% | 276,105 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,918 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.54% | 432 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 5.83% | 229,211 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 8.41% | 94,920 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.49% | 10,709 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,003 |
| Jul 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.23% | 34,058 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.51% | 289,248 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |