Cavitation Technologies, Inc. (CVAT)
OTCMKTS · Delayed Price · Currency is USD
0.0400
+0.0002 (0.50%)
Sep 4, 2025, 2:14 PM EDT
Cavitation Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 389,798 |
| 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 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.04% | 1,144,930 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.68% | 671,056 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.04% | 1,816,376 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.08% | 1,367,914 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.91% | 657,371 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.86% | 820,100 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.08% | 105,449 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.61% | 191,100 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.59% | 225,532 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.12% | 162,000 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.91% | 225,801 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.62% | 148,399 |
| 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 |