Cavitation Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.04	0.04	0.04	0.04	-	0.25%	370,000
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	1.01%	213,200
Feb 26, 2026	0.04	0.04	0.03	0.04	0.04	4.22%	662,781
Feb 25, 2026	0.03	0.04	0.03	0.04	0.04	12.46%	862,516
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	8.71%	646,600
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-4.32%	920,700
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	8.00%	578,700
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	0.67%	682,220
Feb 18, 2026	0.03	0.03	0.02	0.03	0.03	5.67%	546,715
Feb 17, 2026	0.03	0.03	0.02	0.03	0.03	-12.15%	670,274
Feb 13, 2026	0.03	0.04	0.03	0.03	0.03	3.88%	585,657
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	3.00%	716,693
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	535,400
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	437,500
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	1,142,721
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	7.41%	706,600
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	1.89%	403,146
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-5.02%	619,444
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-7.00%	1,059,058
Feb 2, 2026	0.03	0.03	0.03	0.03	0.03	-	460,271
Jan 30, 2026	0.03	0.04	0.03	0.03	0.03	-3.85%	669,350
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-13.33%	1,316,615
Jan 28, 2026	0.04	0.04	0.03	0.04	0.04	-9.77%	1,328,903
Jan 27, 2026	0.04	0.05	0.04	0.04	0.04	-2.44%	808,342
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	-5.76%	43,975
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	2.60%	1,168,550
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	0.71%	761,500
Jan 21, 2026	0.05	0.05	0.04	0.04	0.04	-10.45%	1,861,000
Jan 20, 2026	0.05	0.05	0.05	0.05	0.05	-2.90%	920,300
Jan 16, 2026	0.04	0.05	0.04	0.05	0.05	8.30%	902,992
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	1.59%	90,800
Jan 14, 2026	0.04	0.05	0.04	0.04	0.04	-2.23%	149,877
Jan 13, 2026	0.05	0.05	0.04	0.04	0.04	-8.18%	256,904
Jan 12, 2026	0.05	0.05	0.04	0.05	0.05	-2.20%	327,539
Jan 9, 2026	0.05	0.05	0.05	0.05	0.05	0.20%	330,552
Jan 8, 2026	0.05	0.05	0.04	0.05	0.05	3.96%	1,259,607
Jan 7, 2026	0.05	0.05	0.04	0.05	0.05	6.90%	1,458,765
Jan 6, 2026	0.04	0.05	0.04	0.04	0.04	-7.04%	219,109
Jan 5, 2026	0.05	0.05	0.05	0.05	0.05	5.00%	145,850
Jan 2, 2026	0.05	0.05	0.04	0.05	0.05	-2.34%	523,201
Dec 31, 2025	0.04	0.05	0.04	0.05	0.05	2.39%	280,350
Dec 30, 2025	0.04	0.05	0.04	0.05	0.05	4.31%	250,269
Dec 29, 2025	0.04	0.05	0.04	0.04	0.04	5.50%	250,643
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-3.46%	40,924
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-0.23%	29,200
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-3.34%	616,400
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	118,236
Dec 19, 2025	0.04	0.05	0.04	0.04	0.04	-0.22%	436,510
Dec 18, 2025	0.05	0.05	0.04	0.05	0.05	-16.20%	352,737
Dec 17, 2025	0.05	0.06	0.04	0.05	0.05	2.87%	773,166