Get the Stockscreener App
0.05
25.00%
0.01
CareView Communications Inc Stock (CRVW) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $0.0563 | $0.0456 | $0.0107 | 166,500.0 | +25.00% |
| May 15, 2026 | $0.04 | $0.035 | $0.005 | 22,950.0 | +11.11% |
| May 14, 2026 | $0.0375 | $0.036 | $0.0015 | 2,000.0 | +2.86% |
| May 13, 2026 | $0.04 | $0.035 | $0.005 | 70,000.0 | -12.50% |
| May 12, 2026 | $0.04 | $0.037 | $0.003 | 124,872.0 | -4.76% |
| May 11, 2026 | $0.042 | $0.0405 | $0.0015 | 82,514.0 | +8.25% |
| May 08, 2026 | $0.0388 | $0.0388 | $0.00 | 3,250.0 | +3.47% |
| May 07, 2026 | $0.04 | $0.035 | $0.005 | 76,173.0 | -3.85% |
| May 06, 2026 | $0.039 | $0.039 | $0.00 | 1,000.0 | -5.57% |
| May 05, 2026 | $0.042 | $0.04 | $0.002 | 15,650.0 | -0.48% |
| May 04, 2026 | $0.0415 | $0.041 | $0.0005 | 15,000.0 | +0.00% |
| May 01, 2026 | $0.0415 | $0.0395 | $0.002 | 101,187.0 | +5.06% |
| Apr 30, 2026 | $0.0401 | $0.039 | $0.0011 | 71,300.0 | -1.25% |
| Apr 29, 2026 | $0.04 | $0.04 | $0.00 | 7,525.0 | +0.00% |
| Apr 28, 2026 | $0.04 | $0.035 | $0.005 | 108,992.0 | +2.56% |
| Apr 27, 2026 | $0.039 | $0.039 | $0.00 | 15,552,995.0 | +0.00% |
| Apr 24, 2026 | $0.0401 | $0.039 | $0.0011 | 48,601.0 | +2.63% |
| Apr 23, 2026 | $0.0392 | $0.038 | $0.0012 | 21,315.0 | +8.57% |
| Apr 22, 2026 | $0.035 | $0.035 | $0.00 | 10,000.0 | +0.00% |
| Apr 21, 2026 | $0.0372 | $0.035 | $0.0022 | 40,921.0 | -1.41% |
CareView Communications Inc Stock (CRVW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CareView Communications Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRVW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CareView Communications Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
CareView Communications Inc Stock (CRVW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.0563 | $0.035 | $0.0213 | 681,096.0 | +26.58% |
| Apr, 2026 | $0.0401 | $0.0301 | $0.010 | 16,081,495.0 | +30.79% |
| Mar, 2026 | $0.034 | $0.025 | $0.009 | 311,137.0 | +18.43% |
| Feb, 2026 | $0.0255 | $0.0201 | $0.0054 | 473,154.0 | +20.28% |
| Jan, 2026 | $0.0262 | $0.014 | $0.0122 | 863,172.0 | +51.43% |
CareView Communications Inc Stock (CRVW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0268 | $0.0117 | $0.0151 | 1,818,091.0 | -22.38% |
| Nov, 2025 | $0.0304 | $0.0201 | $0.0103 | 822,167.0 | -33.33% |
| Oct, 2025 | $0.0372 | $0.0144 | $0.0228 | 2,200,064.0 | +76.97% |
| Sep, 2025 | $0.021 | $0.014 | $0.007 | 434,177.0 | +18.67% |
| Aug, 2025 | $0.021 | $0.0101 | $0.0109 | 1,563,341.0 | -25.00% |
| Jul, 2025 | $0.024 | $0.01 | $0.014 | 1,751,002.0 | +13.64% |
| Jun, 2025 | $0.0235 | $0.0114 | $0.0121 | 2,094,273.0 | +12.82% |
| May, 2025 | $0.0297 | $0.0117 | $0.018 | 1,222,343.0 | -45.07% |
| Apr, 2025 | $0.0328 | $0.02 | $0.0128 | 1,309,846.0 | +32.09% |
| Mar, 2025 | $0.0319 | $0.0068 | $0.0251 | 11,083,872.0 | +19.44% |
| Feb, 2025 | $0.04 | $0.018 | $0.022 | 1,472,717.0 | -55.45% |
| Jan, 2025 | $0.0439 | $0.0332 | $0.0107 | 323,048.0 | +10.08% |
CareView Communications Inc Stock (CRVW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.047 | $0.027 | $0.02 | 450,367.0 | +18.34% |
| Nov, 2024 | $0.0479 | $0.022 | $0.0259 | 1,542,064.0 | -9.87% |
| Oct, 2024 | $0.0499 | $0.0375 | $0.0124 | 269,230.0 | -22.84% |
| Sep, 2024 | $0.069 | $0.048 | $0.021 | 217,754.0 | -4.71% |
| Aug, 2024 | $0.0525 | $0.0475 | $0.005 | 667,120.0 | +0.00% |
| Jul, 2024 | $0.067 | $0.0251 | $0.0419 | 798,176.0 | +28.46% |
| Jun, 2024 | $0.0565 | $0.0395 | $0.017 | 434,315.0 | -25.09% |
| May, 2024 | $0.053 | $0.035 | $0.018 | 260,413.0 | +5.79% |
| Apr, 2024 | $0.059 | $0.0419 | $0.0171 | 186,871.0 | -11.80% |
| Mar, 2024 | $0.0598 | $0.052 | $0.0078 | 59,291.0 | +1.43% |
| Feb, 2024 | $0.066 | $0.052 | $0.014 | 487,691.0 | +7.69% |
| Jan, 2024 | $0.0724 | $0.05 | $0.0224 | 182,668.0 | +10.64% |
0.27%
0.34%
Cap:
|
Volume (24h):