OTC:CRVW | Historical Stock Price | CareView Communications Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-09-28 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.03$0.09$0.28$0.85$2.632007-09-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2011-12-30$1.58$1.581,009,600
2011-12-29$1.45$1.45127,500
2011-12-28$1.42$1.42218,200
2011-12-27$1.40$1.4040,900
2011-12-23$1.49$1.493,471,500
2011-12-22$1.45$1.4513,700
2011-12-21$1.49$1.4972,900
2011-12-20$1.42$1.4245,900
2011-12-19$1.44$1.4463,900
2011-12-16$1.45$1.4526,200
2011-12-15$1.49$1.4965,400
2011-12-14$1.50$1.508,700
2011-12-13$1.50$1.507,900
2011-12-12$1.51$1.5138,500
2011-12-09$1.51$1.5146,600
2011-12-08$1.49$1.4910,200
2011-12-07$1.49$1.4984,000
2011-12-06$1.49$1.4942,300
2011-12-05$1.47$1.4712,500
2011-12-02$1.45$1.4519,500
2011-12-01$1.45$1.452,900
2011-11-30$1.44$1.4416,900
2011-11-29$1.42$1.4213,100
2011-11-28$1.46$1.4619,100
2011-11-25$1.49$1.490
2011-11-23$1.49$1.492,700
2011-11-22$1.50$1.506,000
2011-11-21$1.50$1.500
2011-11-18$1.50$1.503,200
2011-11-17$1.46$1.461,600
2011-11-16$1.45$1.4516,100
2011-11-15$1.46$1.4615,900
2011-11-14$1.50$1.5021,500
2011-11-11$1.50$1.5022,500
2011-11-10$1.45$1.4511,900
2011-11-09$1.49$1.495,400
2011-11-08$1.45$1.453,800
2011-11-07$1.50$1.50500
2011-11-04$1.52$1.528,400
2011-11-03$1.45$1.4571,700
2011-11-02$1.43$1.4317,200
2011-11-01$1.48$1.482,900
2011-10-31$1.50$1.5035,200
2011-10-28$1.55$1.5534,400
2011-10-27$1.55$1.5599,300
2011-10-26$1.50$1.5057,800
2011-10-25$1.45$1.4543,000
2011-10-24$1.54$1.541,200
2011-10-21$1.45$1.4510,000
2011-10-20$1.50$1.5016,100
2011-10-19$1.49$1.49110,800
2011-10-18$1.50$1.5018,200
2011-10-17$1.50$1.5033,100
2011-10-14$1.52$1.5269,800
2011-10-13$1.53$1.5314,300
2011-10-12$1.54$1.5411,500
2011-10-11$1.50$1.505,200
2011-10-10$1.54$1.545,600
2011-10-07$1.59$1.593,700
2011-10-06$1.50$1.5017,300
2011-10-05$1.53$1.5312,000
2011-10-04$1.50$1.5053,500
2011-10-03$1.52$1.5220,900
2011-09-30$1.57$1.5760,600
2011-09-29$1.45$1.4535,900
2011-09-28$1.50$1.5011,500
2011-09-27$1.49$1.4928,100
2011-09-26$1.45$1.457,400
2011-09-23$1.45$1.4533,400
2011-09-22$1.40$1.4032,200
2011-09-21$1.42$1.4241,600
2011-09-20$1.47$1.4710,200
2011-09-19$1.45$1.4541,200
2011-09-16$1.43$1.439,100
2011-09-15$1.40$1.4033,200
2011-09-14$1.50$1.507,700
2011-09-13$1.50$1.508,100
2011-09-12$1.50$1.509,400
2011-09-09$1.44$1.4420,100
2011-09-08$1.45$1.4523,600
2011-09-07$1.50$1.505,300
2011-09-06$1.50$1.504,600
2011-09-02$1.55$1.5520,500
2011-09-01$1.63$1.63112,100
2011-08-31$1.44$1.44262,800
2011-08-30$1.38$1.389,400
2011-08-29$1.40$1.4031,500
2011-08-26$1.40$1.4052,800
2011-08-25$1.40$1.4020,900
2011-08-24$1.40$1.409,200
2011-08-23$1.35$1.3523,500
2011-08-22$1.37$1.378,400
2011-08-19$1.34$1.349,000
2011-08-18$1.35$1.3512,500
2011-08-17$1.40$1.409,200
2011-08-16$1.40$1.401,100
2011-08-15$1.40$1.4028,000
2011-08-12$1.30$1.3062,000
2011-08-11$1.30$1.30113,000
2011-08-10$1.39$1.3920,400
2011-08-09$1.40$1.40118,000
2011-08-08$1.40$1.40142,000
2011-08-05$1.59$1.59123,100
2011-08-04$1.60$1.60114,500
2011-08-03$1.62$1.6269,800
2011-08-02$1.60$1.6057,800
2011-08-01$1.64$1.6456,000
2011-07-29$1.70$1.70213,500
2011-07-28$1.70$1.70122,500
2011-07-27$1.69$1.6983,600
2011-07-26$1.70$1.704,700
2011-07-25$1.69$1.6999,200
2011-07-22$1.71$1.7188,600
2011-07-21$1.71$1.7172,800
2011-07-20$1.67$1.6716,000
2011-07-19$1.68$1.6826,200
2011-07-18$1.69$1.6931,900
2011-07-15$1.71$1.7145,500
2011-07-14$1.71$1.7165,900
2011-07-13$1.75$1.7536,000
2011-07-12$1.70$1.7033,400
2011-07-11$1.68$1.689,100
2011-07-08$1.68$1.6843,700
2011-07-07$1.70$1.7028,200
2011-07-06$1.70$1.708,400
2011-07-05$1.70$1.7074,300
2011-07-01$1.75$1.75272,900
2011-06-30$1.73$1.73243,000
2011-06-29$1.70$1.70265,700
2011-06-28$1.70$1.70218,900
2011-06-27$1.70$1.7063,600
2011-06-24$1.62$1.62166,700
2011-06-23$1.69$1.69133,400
2011-06-22$1.69$1.69383,600
2011-06-21$1.65$1.65136,200
2011-06-20$1.69$1.6949,100
2011-06-17$1.70$1.7031,800
2011-06-16$1.69$1.695,100
2011-06-15$1.69$1.6916,600
2011-06-14$1.80$1.80173,900
2011-06-13$1.69$1.6923,700
2011-06-10$1.70$1.7020,100
2011-06-09$1.70$1.7062,400
2011-06-08$1.69$1.699,700
2011-06-07$1.70$1.703,968,600
2011-06-06$1.65$1.6512,300
2011-06-03$1.67$1.6714,100
2011-06-02$1.70$1.70106,000
2011-06-01$1.60$1.6079,400
2011-05-31$1.59$1.59114,400
2011-05-27$1.69$1.695,300
2011-05-26$1.69$1.6923,600
2011-05-25$1.70$1.7018,600
2011-05-24$1.70$1.70142,000
2011-05-23$1.75$1.7524,100
2011-05-20$1.79$1.799,100
2011-05-19$1.78$1.7817,900
2011-05-18$1.78$1.7842,700
2011-05-17$1.85$1.85126,700
2011-05-16$1.74$1.7486,000
2011-05-13$1.75$1.7525,900
2011-05-12$1.70$1.7020,000
2011-05-11$1.76$1.7620,100
2011-05-10$1.79$1.7936,700
2011-05-09$1.79$1.7948,000
2011-05-06$1.80$1.8044,000
2011-05-05$1.80$1.80988,400
2011-05-04$1.80$1.8043,000
2011-05-03$1.85$1.8517,700
2011-05-02$1.86$1.8643,800
2011-04-29$1.95$1.9516,000
2011-04-28$2.00$2.00482,600
2011-04-27$2.00$2.00249,300
2011-04-26$1.88$1.88242,500
2011-04-25$1.75$1.75302,900
2011-04-21$1.70$1.701,577,500
2011-04-20$1.71$1.7178,300
2011-04-19$1.71$1.71115,400
2011-04-18$1.75$1.75485,600
2011-04-15$1.82$1.82147,200
2011-04-14$1.82$1.822,457,600
2011-04-13$1.80$1.80104,300
2011-04-12$1.80$1.80310,300
2011-04-11$1.80$1.80139,500
2011-04-08$1.90$1.9049,800
2011-04-07$1.90$1.9053,800
2011-04-06$1.87$1.8758,200
2011-04-05$1.85$1.8551,700
2011-04-04$1.86$1.86105,500
2011-04-01$1.95$1.9594,100
2011-03-31$1.85$1.85523,100
2011-03-30$1.95$1.95552,500
2011-03-29$1.86$1.86707,100
2011-03-28$1.88$1.88665,400
2011-03-25$1.97$1.979,299,000
2011-03-24$1.72$1.72775,800
2011-03-23$1.69$1.69177,000
2011-03-22$1.60$1.60237,700
2011-03-21$1.55$1.55112,400
2011-03-18$1.50$1.50125,400
2011-03-17$1.46$1.4628,000
2011-03-16$1.47$1.4746,400
2011-03-15$1.50$1.5040,600
2011-03-14$1.54$1.5439,500
2011-03-11$1.50$1.5017,800
2011-03-10$1.50$1.50145,200
2011-03-09$1.57$1.571,311,000
2011-03-08$1.54$1.54111,300
2011-03-07$1.52$1.5259,700
2011-03-04$1.50$1.5014,900
2011-03-03$1.51$1.51113,000
2011-03-02$1.45$1.4533,900
2011-03-01$1.50$1.507,800
2011-02-28$1.55$1.5543,100
2011-02-25$1.57$1.5741,700
2011-02-24$1.56$1.56131,300
2011-02-23$1.53$1.5318,900
2011-02-22$1.53$1.5332,000
2011-02-18$1.55$1.55632,400
2011-02-17$1.55$1.5569,600
2011-02-16$1.51$1.5129,400
2011-02-15$1.52$1.5229,000
2011-02-14$1.57$1.5729,200
2011-02-11$1.56$1.565,500
2011-02-10$1.56$1.56101,500
2011-02-09$1.58$1.5874,300
2011-02-08$1.59$1.5930,700
2011-02-07$1.60$1.6032,700
2011-02-04$1.59$1.5975,900
2011-02-03$1.47$1.4730,500
2011-02-02$1.46$1.4612,800
2011-02-01$1.48$1.48284,400
2011-01-31$1.58$1.5829,900
2011-01-28$1.64$1.6432,600
2011-01-27$1.63$1.6321,300
2011-01-26$1.62$1.6231,000
2011-01-25$1.60$1.6066,600
2011-01-24$1.63$1.6317,900
2011-01-21$1.63$1.6327,300
2011-01-20$1.58$1.586,800
2011-01-19$1.60$1.60147,400
2011-01-18$1.62$1.6269,600
2011-01-14$1.61$1.6199,700
2011-01-13$1.54$1.5465,200
2011-01-12$1.59$1.597,600
2011-01-11$1.59$1.5914,300
2011-01-10$1.59$1.5962,500
2011-01-07$1.58$1.58514,800
2011-01-06$1.55$1.55217,100
2011-01-05$1.58$1.58143,500
2011-01-04$1.56$1.5679,600
2011-01-03$1.61$1.61399,800