Skip to main content
logo
Cavitation Technologies, Inc. (CVAT)
OTCMKTS · Delayed Price · Currency is USD
0.0400
-0.0050 (-11.11%)
Dec 19, 2025, 4:00 PM EST

Cavitation Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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