Cavitation Technologies, Inc. (CVAT)
OTCMKTS · Delayed Price · Currency is USD
0.0300
+0.0010 (3.45%)
Jul 21, 2025, 4:00 PM EDT
Cavitation Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.76% | 168,150 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.23% | 82,700 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.03% | 141,200 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 63,689 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 403,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.27% | 368,022 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.15% | 44,102 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 328,971 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 3,794,244 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.08% | 43,638 |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.08% | 25,288 |
| 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 |