Cavitation Technologies, Inc. CVAT
0.03 USD 0.00 (+0.00%)
Regular-session close
0.0299 Day range 0.0301
0.02 52-week range 0.11
- YTD
- -40.00%
- 1 year
- -57.14%
CVAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | +0.33% | 120,000 |
| Nov 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 140,200 |
| Nov 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 14,600 |
| Nov 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 320,900 |
| Nov 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 185,500 |
| Nov 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 648,800 |
| Nov 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 165,900 |
| Nov 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 49,600 |
| Nov 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 532,900 |
| Nov 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 908,100 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 45,900 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 531,800 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 1,627,100 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 406,100 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 217,400 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 544,200 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 785,300 |
| Oct 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3,987,700 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 961,700 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 1,003,600 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 381,000 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 102,300 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 38,500 |
| Oct 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 272,700 |
| Oct 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 146,300 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 331,500 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 485,900 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 384,200 |
| Oct 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 433,300 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 57,800 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 110,000 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 108,200 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 147,800 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 115,000 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 208,400 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 74,000 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 370,500 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 40,600 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 41,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 100,000 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 351,300 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 392,300 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 42,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 806,600 |
| Sep 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 1,382,800 |
| Sep 11, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 943,100 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 465,500 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 228,900 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 148,400 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 493,500 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 181,600 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 232,000 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 474,700 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 472,000 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 466,300 |
| Aug 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,688,400 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 694,800 |
| Aug 25, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 2,334,300 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 355,700 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 406,200 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 2,182,600 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 809,300 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 278,200 |
| Aug 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | +0.01 | +33.33% | 3,835,100 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 322,800 |
65 days, newest first. Daily bars as drawn on the CVAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.