Stockscreener 앱 받기
0.0481
20.25%
0.0081
CareView Communications Inc 주식 (CRVW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $0.0649 | $0.0456 | $0.0194 | 201,500.0 | +20.25% |
| 2026-05-15 | $0.04 | $0.035 | $0.005 | 22,950.0 | +11.11% |
| 2026-05-14 | $0.0375 | $0.036 | $0.0015 | 2,000.0 | +2.86% |
| 2026-05-13 | $0.04 | $0.035 | $0.005 | 70,000.0 | -12.50% |
| 2026-05-12 | $0.04 | $0.037 | $0.003 | 124,872.0 | -4.76% |
| 2026-05-11 | $0.042 | $0.0405 | $0.0015 | 82,514.0 | +8.25% |
| 2026-05-08 | $0.0388 | $0.0388 | $0.00 | 3,250.0 | +3.47% |
| 2026-05-07 | $0.04 | $0.035 | $0.005 | 76,173.0 | -3.85% |
| 2026-05-06 | $0.039 | $0.039 | $0.00 | 1,000.0 | -5.57% |
| 2026-05-05 | $0.042 | $0.04 | $0.002 | 15,650.0 | -0.48% |
| 2026-05-04 | $0.0415 | $0.041 | $0.0005 | 15,000.0 | +0.00% |
| 2026-05-01 | $0.0415 | $0.0395 | $0.002 | 101,187.0 | +5.06% |
| 2026-04-30 | $0.0401 | $0.039 | $0.0011 | 71,300.0 | -1.25% |
| 2026-04-29 | $0.04 | $0.04 | $0.00 | 7,525.0 | +0.00% |
| 2026-04-28 | $0.04 | $0.035 | $0.005 | 108,992.0 | +2.56% |
| 2026-04-27 | $0.039 | $0.039 | $0.00 | 15,552,995.0 | +0.00% |
| 2026-04-24 | $0.0401 | $0.039 | $0.0011 | 48,601.0 | +2.63% |
| 2026-04-23 | $0.0392 | $0.038 | $0.0012 | 21,315.0 | +8.57% |
| 2026-04-22 | $0.035 | $0.035 | $0.00 | 10,000.0 | +0.00% |
| 2026-04-21 | $0.0372 | $0.035 | $0.0022 | 40,921.0 | -1.41% |
CareView Communications Inc 주식 (CRVW) 연도별 가격 이력
이 심층 분석에서는 CareView Communications Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRVW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CareView Communications Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CareView Communications Inc 주식 (CRVW) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.0649 | $0.035 | $0.0299 | 716,096.0 | +21.77% |
| 2026-04 | $0.0401 | $0.0301 | $0.010 | 16,081,495.0 | +30.79% |
| 2026-03 | $0.034 | $0.025 | $0.009 | 311,137.0 | +18.43% |
| 2026-02 | $0.0255 | $0.0201 | $0.0054 | 473,154.0 | +20.28% |
| 2026-01 | $0.0262 | $0.014 | $0.0122 | 863,172.0 | +51.43% |
CareView Communications Inc 주식 (CRVW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0268 | $0.0117 | $0.0151 | 1,818,091.0 | -22.38% |
| 2025-11 | $0.0304 | $0.0201 | $0.0103 | 822,167.0 | -33.33% |
| 2025-10 | $0.0372 | $0.0144 | $0.0228 | 2,200,064.0 | +76.97% |
| 2025-09 | $0.021 | $0.014 | $0.007 | 434,177.0 | +18.67% |
| 2025-08 | $0.021 | $0.0101 | $0.0109 | 1,563,341.0 | -25.00% |
| 2025-07 | $0.024 | $0.01 | $0.014 | 1,751,002.0 | +13.64% |
| 2025-06 | $0.0235 | $0.0114 | $0.0121 | 2,094,273.0 | +12.82% |
| 2025-05 | $0.0297 | $0.0117 | $0.018 | 1,222,343.0 | -45.07% |
| 2025-04 | $0.0328 | $0.02 | $0.0128 | 1,309,846.0 | +32.09% |
| 2025-03 | $0.0319 | $0.0068 | $0.0251 | 11,083,872.0 | +19.44% |
| 2025-02 | $0.04 | $0.018 | $0.022 | 1,472,717.0 | -55.45% |
| 2025-01 | $0.0439 | $0.0332 | $0.0107 | 323,048.0 | +10.08% |
CareView Communications Inc 주식 (CRVW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.047 | $0.027 | $0.02 | 450,367.0 | +18.34% |
| 2024-11 | $0.0479 | $0.022 | $0.0259 | 1,542,064.0 | -9.87% |
| 2024-10 | $0.0499 | $0.0375 | $0.0124 | 269,230.0 | -22.84% |
| 2024-09 | $0.069 | $0.048 | $0.021 | 217,754.0 | -4.71% |
| 2024-08 | $0.0525 | $0.0475 | $0.005 | 667,120.0 | +0.00% |
| 2024-07 | $0.067 | $0.0251 | $0.0419 | 798,176.0 | +28.46% |
| 2024-06 | $0.0565 | $0.0395 | $0.017 | 434,315.0 | -25.09% |
| 2024-05 | $0.053 | $0.035 | $0.018 | 260,413.0 | +5.79% |
| 2024-04 | $0.059 | $0.0419 | $0.0171 | 186,871.0 | -11.80% |
| 2024-03 | $0.0598 | $0.052 | $0.0078 | 59,291.0 | +1.43% |
| 2024-02 | $0.066 | $0.052 | $0.014 | 487,691.0 | +7.69% |
| 2024-01 | $0.0724 | $0.05 | $0.0224 | 182,668.0 | +10.64% |
0.27%
0.34%
자본화:
|
볼륨(24시간):