My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cavitation Technologies Inc (OP:CVAT)

0.0306 -0.0014 (-4.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 0.0333 0.0350 0.0303 0.0306 586,544 -0.00(-4.38%)
Sep 16, 2025 0.0350 0.0360 0.0310 0.0320 1,142,352 -0.00(-7.25%)
Sep 15, 2025 0.0368 0.0427 0.0308 0.0345 1,478,348 -0.00(-8.00%)
Sep 12, 2025 0.0381 0.0390 0.0370 0.0375 784,619 -0.00(-5.06%)
Sep 11, 2025 0.0390 0.0395 0.0380 0.0395 249,400 +0.00(+1.28%)
Sep 10, 2025 0.0420 0.0438 0.0385 0.0390 640,901 -0.00(-5.57%)
Sep 09, 2025 0.0383 0.0413 0.0383 0.0413 538,904 +0.00(+2.23%)
Sep 08, 2025 0.0410 0.0413 0.0395 0.0404 460,100 -0.00(-3.81%)
Sep 05, 2025 0.0402 0.0420 0.0375 0.0420 206,500 +0.00(+5.00%)
Sep 04, 2025 0.0398 0.0400 0.0380 0.0400 923,450 +0.00(+0.50%)
Sep 03, 2025 0.0398 0.0400 0.0398 0.0398 537,048 +0.00(+0.00%)
Sep 02, 2025 0.0380 0.0400 0.0367 0.0398 544,400 +0.00(+3.38%)
Aug 29, 2025 0.0400 0.0400 0.0381 0.0385 270,995 +0.00(+7.54%)
Aug 28, 2025 0.0400 0.0410 0.0358 0.0358 629,450 -0.01(-12.68%)
Aug 27, 2025 0.0392 0.0414 0.0386 0.0410 509,438 +0.00(+2.50%)
Aug 26, 2025 0.0419 0.0419 0.0375 0.0400 1,105,775 -0.00(-2.44%)
Aug 25, 2025 0.0400 0.0420 0.0400 0.0410 262,750 -0.00(-4.65%)
Aug 22, 2025 0.0450 0.0454 0.0385 0.0430 485,584 -0.00(-5.08%)
Aug 21, 2025 0.0450 0.0470 0.0445 0.0453 488,669 +0.00(+0.67%)
Aug 20, 2025 0.0460 0.0470 0.0425 0.0450 861,498 +0.00(+5.88%)
Aug 19, 2025 0.0447 0.0450 0.0330 0.0425 1,161,443 -0.00(-4.06%)
Aug 18, 2025 0.0334 0.0443 0.0334 0.0443 738,548 +0.01(+28.03%)
Aug 15, 2025 0.0311 0.0350 0.0300 0.0346 606,055 +0.00(+3.28%)
Aug 14, 2025 0.0320 0.0340 0.0320 0.0335 450,029 +0.00(+6.35%)
Aug 13, 2025 0.0300 0.0320 0.0297 0.0315 223,586 -0.00(-0.32%)
Aug 12, 2025 0.0300 0.0327 0.0288 0.0316 487,474 +0.00(+7.48%)
Aug 11, 2025 0.0316 0.0316 0.0290 0.0294 891,935 -0.00(-7.26%)
Aug 08, 2025 0.0317 0.0317 0.0290 0.0317 82,784 +0.00(+0.32%)
Aug 07, 2025 0.0300 0.0317 0.0300 0.0316 440,171 +0.00(+8.59%)
Aug 06, 2025 0.0294 0.0300 0.0291 0.0291 6,750 -0.00(-3.00%)
Aug 05, 2025 0.0299 0.0300 0.0299 0.0300 478,091 +0.00(+2.04%)
Aug 04, 2025 0.0299 0.0300 0.0290 0.0294 201,726 +0.00(+1.38%)
Aug 01, 2025 0.0290 0.0300 0.0271 0.0290 974,054 +0.00(+2.11%)
Jul 31, 2025 0.0279 0.0284 0.0263 0.0284 251,811 -0.00(-0.35%)
Jul 30, 2025 0.0285 0.0296 0.0285 0.0285 578,700 -0.00(-3.39%)
Jul 29, 2025 0.0276 0.0296 0.0276 0.0295 1,357,600 +0.00(+0.34%)
Jul 28, 2025 0.0290 0.0297 0.0276 0.0294 1,140,000 +0.00(+3.89%)
Jul 25, 2025 0.0282 0.0283 0.0282 0.0283 68,000 -0.00(-2.08%)
Jul 24, 2025 0.0280 0.0289 0.0271 0.0289 69,613 +0.00(+0.00%)
Jul 23, 2025 0.0277 0.0294 0.0270 0.0289 612,773 +0.00(+5.09%)
Jul 22, 2025 0.0278 0.0290 0.0270 0.0275 886,761 +0.00(+0.73%)
Jul 21, 2025 0.0280 0.0290 0.0273 0.0273 1,115,348 -0.00(-5.86%)
Jul 18, 2025 0.0280 0.0295 0.0273 0.0290 1,282,400 +0.00(+6.62%)
Jul 17, 2025 0.0280 0.0298 0.0270 0.0272 1,144,930 -0.00(-0.37%)
Jul 16, 2025 0.0289 0.0295 0.0268 0.0273 671,056 +0.00(+1.87%)
Jul 15, 2025 0.0227 0.0288 0.0219 0.0268 1,816,376 +0.00(+14.04%)
Jul 14, 2025 0.0238 0.0280 0.0229 0.0235 1,367,914 -0.00(-2.08%)
Jul 11, 2025 0.0261 0.0289 0.0238 0.0240 657,371 -0.00(-10.78%)
Jul 10, 2025 0.0270 0.0281 0.0245 0.0269 820,100 +0.00(+10.70%)
Jul 09, 2025 0.0264 0.0264 0.0224 0.0243 105,449 +0.00(+0.00%)
Jul 08, 2025 0.0253 0.0256 0.0243 0.0243 191,100 +0.00(+7.52%)
Jul 07, 2025 0.0245 0.0255 0.0215 0.0226 225,532 -0.00(-2.59%)
Jul 02, 2025 0.0232 0 -0.00(-12.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.