Skip to main content
logo
Cavitation Technologies, Inc. (CVAT)
OTCMKTS · Delayed Price · Currency is USD
0.0469
-0.0014 (-2.99%)
At close: Jan 20, 2026

Cavitation Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20260.050.050.050.050.05-2.90%920,300
Jan 16, 20260.040.050.040.050.058.30%902,992
Jan 15, 20260.040.040.040.040.041.59%90,800
Jan 14, 20260.040.050.040.040.04-2.23%149,877
Jan 13, 20260.050.050.040.040.04-8.18%256,904
Jan 12, 20260.050.050.040.050.05-2.20%327,539
Jan 9, 20260.050.050.050.050.050.20%330,552
Jan 8, 20260.050.050.040.050.053.96%1,259,607
Jan 7, 20260.050.050.040.050.056.90%1,458,765
Jan 6, 20260.040.050.040.040.04-7.04%219,109
Jan 5, 20260.050.050.050.050.055.00%145,850
Jan 2, 20260.050.050.040.050.05-2.34%523,201
Dec 31, 20250.040.050.040.050.052.39%280,350
Dec 30, 20250.040.050.040.050.054.31%250,269
Dec 29, 20250.040.050.040.040.045.50%250,643
Dec 26, 20250.040.040.040.040.04-3.46%40,924
Dec 24, 20250.040.040.040.040.04-0.23%29,200
Dec 23, 20250.040.040.040.040.04-3.34%616,400
Dec 22, 20250.040.040.040.040.04-118,236
Dec 19, 20250.040.050.040.040.04-0.22%436,510
Dec 18, 20250.050.050.040.050.05-16.20%352,737
Dec 17, 20250.050.060.040.050.052.87%773,166
Dec 16, 20250.060.060.050.050.05-13.00%127,100
Dec 15, 20250.070.070.060.060.06-14.16%368,700
Dec 12, 20250.070.070.070.070.07-0.14%349,050
Dec 11, 20250.070.070.070.070.07-203,040
Dec 10, 20250.070.070.070.070.07-430,454
Dec 9, 20250.070.070.070.070.07-5.02%162,090
Dec 8, 20250.080.080.070.070.07-3.53%387,447
Dec 5, 20250.070.080.070.080.082.28%365,135
Dec 4, 20250.080.080.070.070.07-2.99%484,035
Dec 3, 20250.080.080.080.080.08-4.94%156,848
Dec 2, 20250.080.080.070.080.081.50%214,411
Dec 1, 20250.080.080.070.080.08-3.74%296,277
Nov 28, 20250.080.080.070.080.083.62%176,026
Nov 26, 20250.080.080.080.080.08-3.85%114,943
Nov 25, 20250.080.080.080.080.082.09%115,624
Nov 24, 20250.080.080.080.080.08-2.04%162,560
Nov 21, 20250.090.090.080.080.08-4.91%387,594
Nov 20, 20250.080.090.070.090.09-18.22%865,416
Nov 19, 20250.080.110.080.110.1140.05%678,194
Nov 18, 20250.070.080.070.080.082.00%577,809
Nov 17, 20250.070.080.070.070.070.27%799,473
Nov 14, 20250.070.080.070.070.073.75%204,860
Nov 13, 20250.080.080.070.070.07-6.49%601,848
Nov 12, 20250.070.080.070.080.080.26%250,241
Nov 11, 20250.080.080.070.080.081.05%268,507
Nov 10, 20250.080.080.070.080.080.13%228,601
Nov 7, 20250.070.080.070.080.08-4.53%206,702
Nov 6, 20250.070.080.070.080.083.65%354,639