Cavitation Technologies, Inc. (CVAT)
OTCMKTS
· Delayed Price · Currency is USD
0.0241
-0.0019 (-7.35%)
Jun 27, 2025, 3:59 PM EDT
Cavitation Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.35% | 1,186,031 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.24% | 50,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.60% | 73,150 |
| Jun 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.76% | 168,150 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.23% | 82,700 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.03% | 141,200 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 63,689 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 403,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.27% | 368,022 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.15% | 44,102 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 328,971 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 3,794,244 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.08% | 43,638 |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.08% | 25,288 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.66% | 1,748 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.16% | 8,362 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.48% | 52,000 |
| May 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.99% | 79,900 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.64% | 20,478 |
| May 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.69% | 985,064 |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.41% | 288,034 |
| May 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.58% | 242,735 |
| May 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.34% | 2,893,351 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.71% | 473,143 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.90% | 352,650 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.45% | 2,225,600 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 1,712,979 |
| May 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.14% | 3,125,981 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.26% | 132,584 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.30% | 417,669 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.65% | 212,100 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.11% | 376,860 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.18% | 571,134 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.23% | 576,400 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.59% | 353,430 |
| May 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.30% | 210,369 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.54% | 167,274 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.70% | 184,235 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.75% | 17,919 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.68% | 233,535 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.44% | 260,200 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.19% | 668,560 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.86% | 200,500 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.08% | 220,500 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.65% | 1,877,848 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.79% | 65,800 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.24% | 170,134 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.33% | 271,800 |