Cavitation Technologies, Inc. (CVAT)
OTCMKTS
· Delayed Price · Currency is USD
0.0300
+0.0016 (5.63%)
Apr 25, 2025, 4:00 PM EDT
Cavitation Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.63% | 632,284 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 548,648 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.19% | 1,002,633 |
| Mar 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 315,360 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 443,302 |
| Mar 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.26% | 1,364,381 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.32% | 264,266 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.58% | 532,722 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.44% | 327,550 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.41% | 165,088 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.14% | 395,295 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.75% | 381,888 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.12% | 607,020 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.08% | 122,633 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 285,521 |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 32.28% | 506,182 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.53% | 1,058,956 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.94% | 337,939 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.93% | 95,162 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.85% | 324,122 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.44% | 268,680 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.20% | 1,200 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 216,459 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 407,750 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.89% | 22,075 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 225 |