CareView Communications, Inc. (CRVW)
OTCMKTS
· Delayed Price · Currency is USD
0.0250
-0.0050 (-16.67%)
Mar 9, 2026, 11:54 AM EST
CareView Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.03% | 154,300 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.29% | 17,100 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.92% | 139,299 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.77% | 97,924 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 137,602 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.38% | 52,755 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.80% | 81,542 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.40% | 21,160 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 98,420 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.19% | 171,420 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | 123,277 |
| Dec 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.40% | 62,250 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.12% | 96,611 |
| Dec 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.67% | 334,626 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 50,000 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 30,260 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 10,000 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,773 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,060 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.23% | 1,250 |
| Nov 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.35% | 122,789 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.27% | 60,630 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.40% | 82,600 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.61% | 275,542 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.61% | 1,600 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.36% | 56,200 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22.22% | 16,000 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.06% | 50,120 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.09% | 3,530 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 77,048 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.24% | 13,273 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.96% | 5,000 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.49% | 54,525 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | 16,000 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.91% | 9,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.63% | 22,988 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.71% | 40,666 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 23,150 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 26,000 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 431,413 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 28,950 |
| Oct 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 17.89% | 795,072 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 36.67% | 115,150 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 11.11% | 157,260 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.80% | 66,342 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.62% | 5,840 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.71% | 20,605 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.36% | 3,105 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -13.61% | 69,401 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,952 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.17% | 46,000 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.47% | 131,867 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.74% | 34,303 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.09% | 35,300 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 70,400 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,550 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.97% | 31,975 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.42% | 21,708 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.62% | 10,000 |