Cavitation Technologies, Inc. (CVAT)
OTCMKTS
· Delayed Price · Currency is USD
0.0300
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Cavitation Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.18% | 4,650 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.17% | 284,166 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,948 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 239,303 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.21% | 73,451 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.19% | 76,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 142,760 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.77% | 176,073 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.49% | 162,823 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 190,166 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.87% | 655,237 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 357,765 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.53% | 792,730 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.40% | 95,650 |