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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$0.85$0.8592,500
2012-12-28$0.87$0.8782,800
2012-12-27$0.70$0.7054,800
2012-12-26$0.77$0.77497,900
2012-12-24$0.73$0.7319,900
2012-12-21$0.73$0.73151,500
2012-12-20$0.73$0.73181,300
2012-12-19$0.78$0.7838,000
2012-12-18$0.83$0.8341,300
2012-12-17$0.88$0.8848,700
2012-12-14$0.90$0.9019,900
2012-12-13$0.90$0.9089,500
2012-12-12$0.94$0.94333,800
2012-12-11$0.97$0.97161,700
2012-12-10$1.01$1.01196,700
2012-12-07$0.90$0.9034,900
2012-12-06$0.86$0.8664,600
2012-12-05$0.86$0.86105,500
2012-12-04$0.77$0.7715,800
2012-12-03$0.79$0.7945,400
2012-11-30$0.81$0.8175,200
2012-11-29$0.78$0.7836,500
2012-11-28$0.80$0.80378,200
2012-11-27$0.75$0.75127,700
2012-11-26$0.75$0.75356,900
2012-11-23$0.79$0.79121,900
2012-11-21$0.80$0.80278,500
2012-11-20$0.91$0.91206,000
2012-11-19$1.01$1.01275,600
2012-11-16$1.01$1.01207,300
2012-11-15$1.01$1.01117,000
2012-11-14$1.01$1.01102,200
2012-11-13$1.01$1.0185,300
2012-11-12$1.02$1.0252,900
2012-11-09$1.04$1.0439,800
2012-11-08$1.01$1.01175,500
2012-11-07$1.01$1.01154,100
2012-11-06$1.04$1.04513,400
2012-11-05$1.02$1.0214,400
2012-11-02$1.02$1.02106,900
2012-11-01$1.01$1.0174,400
2012-10-31$1.02$1.0242,100
2012-10-26$1.02$1.02100,900
2012-10-25$1.02$1.0229,100
2012-10-24$1.09$1.0941,500
2012-10-23$1.11$1.11111,200
2012-10-22$1.05$1.0521,100
2012-10-19$1.09$1.0929,900
2012-10-18$1.12$1.1241,300
2012-10-17$1.15$1.1510,100
2012-10-16$1.15$1.15105,100
2012-10-15$1.14$1.1463,800
2012-10-12$1.15$1.1534,500
2012-10-11$1.17$1.17154,000
2012-10-10$1.20$1.20464,900
2012-10-09$1.01$1.0153,000
2012-10-08$1.02$1.02106,100
2012-10-05$1.03$1.0394,800
2012-10-04$1.04$1.0473,200
2012-10-03$1.04$1.0411,400
2012-10-02$1.06$1.06122,800
2012-10-01$1.02$1.0228,600
2012-09-28$1.04$1.0499,000
2012-09-27$1.04$1.0461,200
2012-09-26$1.05$1.05118,200
2012-09-25$1.03$1.0363,800
2012-09-24$1.02$1.0241,500
2012-09-21$1.04$1.046,500
2012-09-20$1.03$1.0323,900
2012-09-19$1.05$1.0524,300
2012-09-18$1.05$1.058,500
2012-09-17$1.05$1.05172,500
2012-09-14$1.05$1.0514,000
2012-09-13$1.01$1.01110,400
2012-09-12$1.08$1.0848,300
2012-09-11$1.08$1.0811,600
2012-09-10$1.09$1.0946,100
2012-09-07$1.06$1.06105,900
2012-09-06$1.05$1.0599,400
2012-09-05$1.03$1.0348,200
2012-09-04$1.03$1.0340,400
2012-08-31$1.01$1.01460,700
2012-08-30$1.01$1.01428,600
2012-08-29$1.02$1.02193,900
2012-08-28$1.02$1.02243,800
2012-08-27$1.02$1.02287,500
2012-08-24$1.07$1.07946,600
2012-08-23$1.07$1.07134,400
2012-08-22$1.06$1.06170,700
2012-08-21$1.07$1.07268,600
2012-08-20$1.06$1.0683,400
2012-08-17$1.07$1.07151,800
2012-08-16$1.05$1.05199,300
2012-08-15$1.08$1.08507,200
2012-08-14$1.07$1.07693,900
2012-08-13$1.19$1.1978,300
2012-08-10$1.15$1.1548,300
2012-08-09$1.10$1.10132,400
2012-08-08$1.07$1.0773,200
2012-08-07$1.03$1.0344,200
2012-08-06$1.10$1.10193,200
2012-08-03$1.07$1.07332,900
2012-08-02$1.10$1.10557,400
2012-08-01$1.20$1.20157,500
2012-07-31$1.22$1.22357,300
2012-07-30$1.25$1.25239,500
2012-07-27$1.35$1.3516,500
2012-07-26$1.32$1.3240,300
2012-07-25$1.30$1.3024,300
2012-07-24$1.30$1.3078,700
2012-07-23$1.32$1.3258,900
2012-07-20$1.33$1.331,100
2012-07-19$1.33$1.331,700
2012-07-18$1.33$1.333,700
2012-07-17$1.31$1.3120,100
2012-07-16$1.30$1.308,700
2012-07-13$1.30$1.3096,300
2012-07-12$1.32$1.3251,500
2012-07-11$1.32$1.3216,600
2012-07-10$1.34$1.3417,400
2012-07-09$1.30$1.3046,900
2012-07-06$1.39$1.392,400
2012-07-05$1.30$1.3021,600
2012-07-03$1.35$1.3516,700
2012-07-02$1.38$1.382,040,900
2012-06-29$1.35$1.3556,700
2012-06-28$1.30$1.3069,100
2012-06-27$1.30$1.3031,400
2012-06-26$1.26$1.2680,800
2012-06-25$1.25$1.2535,500
2012-06-22$1.30$1.3019,500
2012-06-21$1.32$1.3255,200
2012-06-20$1.35$1.3536,300
2012-06-19$1.35$1.358,000
2012-06-18$1.39$1.396,600
2012-06-15$1.45$1.4518,800
2012-06-14$1.45$1.4531,100
2012-06-13$1.41$1.4142,500
2012-06-12$1.43$1.4362,000
2012-06-11$1.43$1.4330,400
2012-06-08$1.46$1.46149,300
2012-06-07$1.48$1.4852,900
2012-06-06$1.61$1.6119,500
2012-06-05$1.60$1.6034,200
2012-06-04$1.50$1.5019,000
2012-06-01$1.62$1.6280,300
2012-05-31$1.55$1.5577,700
2012-05-30$1.55$1.5599,100
2012-05-29$1.60$1.6014,900
2012-05-25$1.64$1.6471,700
2012-05-24$1.60$1.6021,100
2012-05-23$1.64$1.641,000
2012-05-22$1.65$1.659,800
2012-05-21$1.62$1.6214,800
2012-05-18$1.62$1.6210,000
2012-05-17$1.62$1.6210,400
2012-05-16$1.62$1.6217,000
2012-05-15$1.62$1.6238,700
2012-05-14$1.64$1.6444,000
2012-05-11$1.63$1.6360,800
2012-05-10$1.65$1.652,400
2012-05-09$1.64$1.6430,400
2012-05-08$1.66$1.6644,400
2012-05-07$1.64$1.6452,600
2012-05-04$1.65$1.65196,300
2012-05-03$1.65$1.6536,200
2012-05-02$1.63$1.6388,000
2012-05-01$1.64$1.6448,000
2012-04-30$1.63$1.6342,800
2012-04-27$1.68$1.68100,000
2012-04-26$1.53$1.53353,600
2012-04-25$1.50$1.50282,800
2012-04-24$1.46$1.4685,500
2012-04-23$1.45$1.457,800
2012-04-20$1.50$1.504,000
2012-04-19$1.50$1.504,400
2012-04-18$1.50$1.507,100
2012-04-17$1.50$1.50118,200
2012-04-16$1.50$1.505,100
2012-04-13$1.50$1.501,100
2012-04-12$1.50$1.509,400
2012-04-11$1.50$1.50498,700
2012-04-10$1.48$1.483,700
2012-04-09$1.50$1.502,200
2012-04-05$1.45$1.4576,800
2012-04-04$1.50$1.50900
2012-04-03$1.51$1.51161,500
2012-04-02$1.52$1.529,700
2012-03-30$1.55$1.55107,200
2012-03-29$1.53$1.53222,500
2012-03-28$1.57$1.5722,700
2012-03-27$1.55$1.55102,000
2012-03-26$1.65$1.6555,200
2012-03-23$1.67$1.6771,500
2012-03-22$1.70$1.7065,300
2012-03-21$1.65$1.652,252,500
2012-03-20$1.70$1.7015,000
2012-03-19$1.70$1.704,400
2012-03-16$1.70$1.7051,700
2012-03-15$1.68$1.6816,700
2012-03-14$1.70$1.7017,500
2012-03-13$1.68$1.68140,900
2012-03-12$1.70$1.7020,300
2012-03-09$1.70$1.7030,500
2012-03-08$1.70$1.705,200
2012-03-07$1.68$1.688,100
2012-03-06$1.70$1.7015,400
2012-03-05$1.74$1.749,500
2012-03-02$1.74$1.74331,300
2012-03-01$1.70$1.70106,700
2012-02-29$1.70$1.7048,000
2012-02-28$1.72$1.7241,200
2012-02-27$1.70$1.7010,800
2012-02-24$1.72$1.7244,100
2012-02-23$1.70$1.7093,200
2012-02-22$1.75$1.7552,500
2012-02-21$1.70$1.7011,500
2012-02-17$1.71$1.7130,000
2012-02-16$1.70$1.7012,800
2012-02-15$1.74$1.741,400
2012-02-14$1.75$1.7514,200
2012-02-13$1.72$1.7225,300
2012-02-10$1.70$1.7079,100
2012-02-09$1.73$1.736,200
2012-02-08$1.70$1.70118,400
2012-02-07$1.70$1.70207,300
2012-02-06$1.66$1.664,200
2012-02-03$1.70$1.7012,200
2012-02-02$1.70$1.707,100
2012-02-01$1.70$1.70230,800
2012-01-31$1.70$1.7077,500
2012-01-30$1.70$1.70188,400
2012-01-27$1.65$1.6573,900
2012-01-26$1.65$1.65208,000
2012-01-25$1.74$1.7480,300
2012-01-24$1.78$1.7831,600
2012-01-23$1.79$1.79102,900
2012-01-20$1.78$1.7885,500
2012-01-19$1.76$1.76136,000
2012-01-18$1.75$1.7561,900
2012-01-17$1.77$1.7788,200
2012-01-13$1.80$1.8040,400
2012-01-12$1.76$1.7628,900
2012-01-11$1.75$1.7550,900
2012-01-10$1.76$1.7634,000
2012-01-09$1.70$1.7053,900
2012-01-06$1.75$1.751,138,400
2012-01-05$1.70$1.70303,700
2012-01-04$1.60$1.6048,200
2012-01-03$1.50$1.50110,500