Cavitation Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.03	0.03	0.03	0.03	-	-	100,000
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	-4.11%	279,322
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-7.89%	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	-2.31%	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	-3.95%	175,300
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	4.92%	230,165
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-8.10%	482,428
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	5.53%	283,008
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	3.65%	204,262
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	5.21%	285,671
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-4.70%	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	1.60%	2,727,005
Apr 7, 2026	0.04	0.04	0.03	0.04	0.04	6.53%	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	-3.30%	95,000
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-0.73%	215,813
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-5.17%	50,750
Mar 25, 2026	0.03	0.03	0.02	0.03	0.03	6.62%	824,703
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	11.02%	776,391
Mar 23, 2026	0.03	0.03	0.02	0.02	0.02	-21.47%	909,050
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-5.45%	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	9.87%	86,300
Mar 17, 2026	0.04	0.04	0.03	0.03	0.03	0.96%	81,765
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-10.89%	112,899
Mar 13, 2026	0.03	0.04	0.03	0.03	0.03	20.34%	364,314
Mar 12, 2026	0.03	0.04	0.03	0.03	0.03	-27.14%	386,301
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	13.71%	11,800
Mar 10, 2026	0.04	0.04	0.03	0.04	0.04	-	108,860
Mar 9, 2026	0.03	0.04	0.03	0.04	0.04	-1.41%	40,450
Mar 6, 2026	0.03	0.04	0.03	0.04	0.04	-11.03%	330,803
Mar 5, 2026	0.03	0.04	0.03	0.04	0.04	-0.25%	3,200
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	0.25%	6,400
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	145,500
Mar 2, 2026	0.03	0.04	0.03	0.04	0.04	5.26%	736,763
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