Cavitation Technologies, Inc. (CVAT)
OTCMKTS · Delayed Price · Currency is USD
0.03001
-0.00149 (-4.73%)
At close: Jul 24, 2026
Cavitation Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.73% | 358,920 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.62% | 492,161 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.47% | 175,270 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.59% | 393,310 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.39% | 1,288,270 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.49% | 968,903 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.92% | 182,500 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.95% | 369,554 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 64,603 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 176,600 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.55% | 182,001 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.01% | 663,895 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.32% | 517,984 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.72% | 48,340 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 97,850 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.11% | 58,176 |
| Jul 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.01% | 163,900 |
| Jun 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -19.19% | 256,400 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 28.00% | 440,861 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.36% | 649,227 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.24% | 515,345 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 9,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.04% | 123,850 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 563,083 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.81% | 430,000 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.15% | 44,880 |
| Jun 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.37% | 69,359 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.74% | 199,800 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.29% | 150,826 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.81% | 188,850 |
| Jun 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.77% | 375,050 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.43% | 288,160 |
| Jun 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.67% | 626,370 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.83% | 22,100 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.09% | 307,866 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.78% | 39,403 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.74% | 51,100 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 30,000 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 60,679 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.28% | 29,475 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.79% | 381,233 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 196,800 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 45,000 |
| May 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.69% | 178,850 |
| May 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.50% | 1,476,805 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.68% | 633,499 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.84% | 391,512 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.26% | 364,824 |
| May 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 23,000 |
| May 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 364,006 |