Skip to main content
Cavitation Technologies, Inc. (CVAT)
OTCMKTS · Delayed Price · Currency is USD
0.0300
-0.0100 (-25.00%)
Apr 28, 2026, 2:56 PM EST

Cavitation Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.030.040.030.030.03-15.49%1,727,813
Apr 27, 20260.040.040.030.040.04-8.27%57,251
Apr 24, 20260.040.040.040.040.041.84%35,000
Apr 23, 20260.040.040.030.040.04-2.31%1,476,586
Apr 22, 20260.040.040.040.040.04-38,250
Apr 21, 20260.040.040.040.040.04-3.95%175,300
Apr 20, 20260.040.040.040.040.044.92%230,165
Apr 17, 20260.040.040.040.040.04-8.10%482,428
Apr 16, 20260.040.040.040.040.045.53%283,008
Apr 15, 20260.040.040.040.040.043.65%204,262
Apr 14, 20260.040.040.040.040.045.21%285,671
Apr 13, 20260.040.040.040.040.04-4.70%96,060
Apr 10, 20260.040.040.040.040.04-0.52%295,579
Apr 9, 20260.040.040.040.040.041.05%183,100
Apr 8, 20260.040.040.040.040.041.60%2,727,005
Apr 7, 20260.040.040.030.040.046.53%695,916
Apr 6, 20260.040.040.030.040.04-4.86%795,184
Apr 2, 20260.050.050.040.040.04-13.95%1,719,647
Apr 1, 20260.030.050.030.040.0470.63%7,765,196
Mar 31, 20260.030.030.030.030.03-4.55%129,350
Mar 30, 20260.030.030.030.030.03-3.30%95,000
Mar 27, 20260.030.030.030.030.03-0.73%215,813
Mar 26, 20260.030.030.030.030.03-5.17%50,750
Mar 25, 20260.030.030.020.030.036.62%824,703
Mar 24, 20260.030.030.030.030.0311.02%776,391
Mar 23, 20260.030.030.020.020.02-21.47%909,050
Mar 20, 20260.030.030.030.030.03-5.45%25,600
Mar 19, 20260.030.030.030.030.03-4.35%232,156
Mar 18, 20260.030.030.030.030.039.87%86,300
Mar 17, 20260.040.040.030.030.030.96%81,765
Mar 16, 20260.030.030.030.030.03-10.89%112,899
Mar 13, 20260.030.040.030.030.0320.34%364,314
Mar 12, 20260.030.040.030.030.03-27.14%386,301
Mar 11, 20260.040.040.040.040.0413.71%11,800
Mar 10, 20260.040.040.030.040.04-108,860
Mar 9, 20260.030.040.030.040.04-1.41%40,450
Mar 6, 20260.030.040.030.040.04-11.03%330,803
Mar 5, 20260.030.040.030.040.04-0.25%3,200
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