Skip to main content
Cavitation Technologies, Inc. (CVAT)
OTCMKTS · Delayed Price · Currency is USD
0.0399
-0.0001 (-0.37%)
Mar 5, 2026, 3:16 PM EST

Cavitation Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.040.040.040.040.040.25%6,400
Mar 3, 20260.040.040.040.040.04-5.00%145,500
Mar 2, 20260.030.040.030.040.045.26%736,763
Feb 27, 20260.040.040.040.040.041.01%213,200
Feb 26, 20260.040.040.030.040.044.22%662,781
Feb 25, 20260.030.040.030.040.0412.46%862,516
Feb 24, 20260.030.030.030.030.038.71%646,600
Feb 23, 20260.030.030.030.030.03-4.32%920,700
Feb 20, 20260.030.030.030.030.038.00%578,700
Feb 19, 20260.030.030.030.030.030.67%682,220
Feb 18, 20260.030.030.020.030.035.67%546,715
Feb 17, 20260.030.030.020.030.03-12.15%670,274
Feb 13, 20260.030.040.030.030.033.88%585,657
Feb 12, 20260.030.030.030.030.033.00%716,693
Feb 11, 20260.030.030.030.030.033.45%535,400
Feb 10, 20260.030.030.030.030.033.57%437,500
Feb 9, 20260.030.030.030.030.03-3.45%1,142,721
Feb 6, 20260.030.030.030.030.037.41%706,600
Feb 5, 20260.030.030.030.030.031.89%403,146
Feb 4, 20260.030.030.030.030.03-5.02%619,444
Feb 3, 20260.030.030.030.030.03-7.00%1,059,058
Feb 2, 20260.030.030.030.030.03-460,271
Jan 30, 20260.030.040.030.030.03-3.85%669,350
Jan 29, 20260.030.030.030.030.03-13.33%1,316,615
Jan 28, 20260.040.040.030.040.04-9.77%1,328,903
Jan 27, 20260.040.050.040.040.04-2.44%808,342
Jan 26, 20260.040.040.040.040.04-5.76%43,975
Jan 23, 20260.040.040.040.040.042.60%1,168,550
Jan 22, 20260.040.040.040.040.040.71%761,500
Jan 21, 20260.050.050.040.040.04-10.45%1,861,000
Jan 20, 20260.050.050.050.050.05-2.90%920,300
Jan 16, 20260.040.050.040.050.058.30%902,992
Jan 15, 20260.040.040.040.040.041.59%90,800
Jan 14, 20260.040.050.040.040.04-2.23%149,877
Jan 13, 20260.050.050.040.040.04-8.18%256,904
Jan 12, 20260.050.050.040.050.05-2.20%327,539
Jan 9, 20260.050.050.050.050.050.20%330,552
Jan 8, 20260.050.050.040.050.053.96%1,259,607
Jan 7, 20260.050.050.040.050.056.90%1,458,765
Jan 6, 20260.040.050.040.040.04-7.04%219,109
Jan 5, 20260.050.050.050.050.055.00%145,850
Jan 2, 20260.050.050.040.050.05-2.34%523,201
Dec 31, 20250.040.050.040.050.052.39%280,350
Dec 30, 20250.040.050.040.050.054.31%250,269
Dec 29, 20250.040.050.040.040.045.50%250,643
Dec 26, 20250.040.040.040.040.04-3.46%40,924
Dec 24, 20250.040.040.040.040.04-0.23%29,200
Dec 23, 20250.040.040.040.040.04-3.34%616,400
Dec 22, 20250.040.040.040.040.04-118,236
Dec 19, 20250.040.050.040.040.04-0.22%436,510
Dec 18, 20250.050.050.040.050.05-16.20%352,737
Dec 17, 20250.050.060.040.050.052.87%773,166
Dec 16, 20250.060.060.050.050.05-13.00%127,100
Dec 15, 20250.070.070.060.060.06-14.16%368,700
Dec 12, 20250.070.070.070.070.07-0.14%349,050
Dec 11, 20250.070.070.070.070.07-203,040
Dec 10, 20250.070.070.070.070.07-430,454
Dec 9, 20250.070.070.070.070.07-5.02%162,090
Dec 8, 20250.080.080.070.070.07-3.53%387,447
Dec 5, 20250.070.080.070.080.082.28%365,135
Dec 4, 20250.080.080.070.070.07-2.99%484,035
Dec 3, 20250.080.080.080.080.08-4.94%156,848
Dec 2, 20250.080.080.070.080.081.50%214,411
Dec 1, 20250.080.080.070.080.08-3.74%296,277
Nov 28, 20250.080.080.070.080.083.62%176,026
Nov 26, 20250.080.080.080.080.08-3.85%114,943
Nov 25, 20250.080.080.080.080.082.09%115,624
Nov 24, 20250.080.080.080.080.08-2.04%162,560
Nov 21, 20250.090.090.080.080.08-4.91%387,594
Nov 20, 20250.080.090.070.090.09-18.22%865,416
Nov 19, 20250.080.110.080.110.1140.05%678,194
Nov 18, 20250.070.080.070.080.082.00%577,809
Nov 17, 20250.070.080.070.070.070.27%799,473
Nov 14, 20250.070.080.070.070.073.75%204,860
Nov 13, 20250.080.080.070.070.07-6.49%601,848
Nov 12, 20250.070.080.070.080.080.26%250,241
Nov 11, 20250.080.080.070.080.081.05%268,507
Nov 10, 20250.080.080.070.080.080.13%228,601
Nov 7, 20250.070.080.070.080.08-4.53%206,702
Nov 6, 20250.070.080.070.080.083.65%354,639
Nov 5, 20250.070.080.060.080.089.73%428,968
Nov 4, 20250.080.080.070.070.07-9.22%497,652
Nov 3, 20250.080.080.070.080.08-362,515
Oct 31, 20250.080.080.070.080.083.08%673,075
Oct 30, 20250.070.080.070.070.0711.83%1,212,098
Oct 29, 20250.070.070.060.070.072.45%735,078
Oct 28, 20250.070.070.060.070.07-0.61%323,859
Oct 27, 20250.070.070.060.070.070.92%542,870
Oct 24, 20250.060.070.060.070.073.17%778,421
Oct 23, 20250.060.070.060.060.06-2.17%625,955
Oct 22, 20250.060.060.060.060.060.62%819,334
Oct 21, 20250.060.060.060.060.063.23%384,239
Oct 20, 20250.060.060.060.060.062.82%370,922
Oct 17, 20250.060.060.060.060.061.86%654,605
Oct 16, 20250.060.060.060.060.061.20%1,251,524
Oct 15, 20250.060.060.050.060.061.74%743,753
Oct 14, 20250.060.060.050.060.06-284,994
Oct 13, 20250.060.060.050.060.060.88%175,439
Oct 10, 20250.060.060.050.060.061.06%474,847
Oct 9, 20250.060.060.050.060.06-3.26%361,089