Cavitation Technologies, Inc. (CVAT)
OTCMKTS · Delayed Price · Currency is USD
0.0287
+0.0031 (12.11%)
At close: Jul 2, 2026
Cavitation Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |