Cavitation Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.03	0.03	0.03	0.03	0.03	6.76%	95,888
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-8.77%	51,250
May 8, 2026	0.03	0.03	0.03	0.03	0.03	4.41%	153,144
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-1.99%	192,767
May 6, 2026	0.03	0.03	0.03	0.03	0.03	-7.95%	205,988
May 5, 2026	0.03	0.03	0.03	0.03	0.03	9.00%	392,263
May 4, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	606,600
May 1, 2026	0.03	0.03	0.03	0.03	0.03	-4.04%	279,322
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-7.95%	161,685
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	5.67%	342,187
Apr 28, 2026	0.03	0.04	0.03	0.03	0.03	-15.49%	1,727,813
Apr 27, 2026	0.04	0.04	0.03	0.04	0.04	-8.27%	57,251
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	1.84%	35,000
Apr 23, 2026	0.04	0.04	0.03	0.04	0.04	-2.24%	1,476,586
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	38,250
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-4.02%	175,300
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	230,165
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-8.17%	482,428
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	5.47%	283,008
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	3.70%	204,262
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	5.16%	285,671
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-4.66%	96,060
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-0.52%	295,579
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	1.05%	183,100
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	1.55%	2,727,005
Apr 7, 2026	0.04	0.04	0.03	0.04	0.04	6.59%	695,916
Apr 6, 2026	0.04	0.04	0.03	0.04	0.04	-4.86%	795,184
Apr 2, 2026	0.05	0.05	0.04	0.04	0.04	-13.95%	1,719,647
Apr 1, 2026	0.03	0.05	0.03	0.04	0.04	70.63%	7,765,196
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-4.55%	129,350
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.37%	95,000
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-0.51%	215,813
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-5.31%	50,750
Mar 25, 2026	0.03	0.03	0.02	0.03	0.03	6.66%	824,703
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	10.98%	776,391
Mar 23, 2026	0.03	0.03	0.02	0.02	0.02	-21.35%	909,050
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-5.61%	25,600
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-4.35%	232,156
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	9.73%	86,300
Mar 17, 2026	0.04	0.04	0.03	0.03	0.03	1.26%	81,765
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-11.03%	112,899
Mar 13, 2026	0.03	0.04	0.03	0.03	0.03	20.34%	364,314