Cavitation Technologies, Inc. (CVAT)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:56PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 161,666 |
| Apr 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 144,400 |
| Apr 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
| Apr 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
| Apr 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 113,300 |
| Apr 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 116,600 |
| Apr 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 478,900 |
| Apr 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,200 |
| Apr 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,400 |
| Apr 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 36,000 |
| Apr 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 201,800 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 362,200 |
| Apr 04, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 284,100 |
| Apr 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 132,800 |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 4,400 |
| Mar 28, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 166,500 |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 75,200 |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 143,600 |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 212,000 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,200 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 171,100 |
| Mar 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 700 |
| Mar 15, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 405,300 |
| Mar 14, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 122,500 |
| Mar 13, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 66,200 |
| Mar 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 16,400 |
| Mar 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 |
| Mar 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 148,800 |
| Mar 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 90,000 |
| Mar 01, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 538,800 |
| Feb 29, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 860,300 |
| Feb 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 354,500 |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 425,200 |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 551,400 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 193,100 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,600 |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,300 |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 148,200 |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 488,500 |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,300 |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 258,100 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,000 |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 118,000 |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,300 |
| Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 195,200 |
| Jan 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 205,200 |
| Jan 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 73,300 |
| Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 104,000 |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,300 |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 426,600 |
| Jan 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 56,200 |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,700 |
| Jan 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,155,800 |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 267,700 |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,500 |
| Jan 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Jan 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 267,000 |
| Jan 09, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 440,000 |
| Jan 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,000 |
| Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,800 |
| Jan 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,500 |
| Jan 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,500 |
| Dec 29, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 396,500 |
| Dec 28, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 373,100 |
| Dec 27, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 288,300 |
| Dec 26, 2023 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 6,400 |
| Dec 22, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 29,300 |
| Dec 21, 2023 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 292,600 |
| Dec 20, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 229,700 |
| Dec 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,700 |
| Dec 18, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 69,900 |
| Dec 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,100 |
| Dec 13, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,500 |
| Dec 12, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,419,700 |
| Dec 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 211,700 |
| Dec 07, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 231,800 |
| Dec 06, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 65,900 |
| Dec 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,600 |
| Dec 04, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 67,100 |
| Dec 01, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Nov 30, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 135,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.