Cavitation Technologies, Inc. (CVAT)
OTCMKTS · Delayed Price · Currency is USD
0.0495
-0.0084 (-14.51%)
Sep 26, 2025, 3:59 PM EDT
Cavitation Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -19.90% | 1,466,786 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.50% | 880,492 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -2.44% | 1,754,801 |
| Sep 23, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 9.43% | 2,253,183 |
| Sep 22, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 47.89% | 3,426,441 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 1,788,327 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.65% | 789,010 |
| Sep 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.38% | 586,544 |
| Sep 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.25% | 1,142,352 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.95% | 1,478,348 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.11% | 784,619 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.28% | 249,400 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.57% | 640,901 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.23% | 538,904 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.81% | 460,100 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 206,500 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 923,450 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | 537,048 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.38% | 544,400 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.54% | 270,995 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.68% | 629,450 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 509,438 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.42% | 1,105,775 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.67% | 262,750 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.97% | 485,584 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.56% | 488,669 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.01% | 861,498 |
| Aug 19, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -4.07% | 1,161,443 |
| Aug 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 27.89% | 738,548 |
| Aug 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.28% | 606,055 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.48% | 450,029 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.29% | 223,586 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.31% | 487,474 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.26% | 891,935 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 82,784 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.59% | 440,171 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.87% | 6,750 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.77% | 478,091 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.52% | 201,726 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.11% | 974,054 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 251,811 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.39% | 578,700 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 1,357,600 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.89% | 1,140,000 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.08% | 68,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 69,613 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.09% | 612,773 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.73% | 886,761 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.86% | 1,115,348 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.46% | 1,282,400 |