CVAT | Cavitation Tech | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Cavitation Tech (CVAT)

OTC

$0.04-$0.003 (-6.52%)

Price as of Sep 11, 2026

$13.6M
Market Cap
14.73%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+19.44%

Low Price$0.03

High Price$0.05
3 Months
+93.26%

Low Price$0.02

High Price$0.05
1 Year
+14.73%

Low Price$0.02

High Price$0.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.04	0.05	0.04	0.04	-6.52%	943,066
09/10/2026	0.05	0.05	0.04	0.05	-3.28%	465,543
09/09/2026	0.05	0.05	0.05	0.05	+3.39%	228,913
09/08/2026	0.05	0.05	0.05	0.05	-1.60%	148,399
09/04/2026	0.05	0.05	0.05	0.05	-4.40%	493,471
09/03/2026	0.05	0.05	0.05	0.05	+5.16%	181,550
09/02/2026	0.05	0.05	0.05	0.05	0.00%	231,998
09/01/2026	0.05	0.05	0.05	0.05	-4.52%	474,700
08/31/2026	0.05	0.05	0.05	0.05	+0.41%	472,009
08/28/2026	0.05	0.05	0.05	0.05	+2.04%	466,300
08/27/2026	0.04	0.05	0.04	0.05	+7.29%	1,688,400
08/26/2026	0.04	0.04	0.04	0.04	+1.84%	694,754
08/25/2026	0.04	0.05	0.04	0.04	+6.49%	2,334,272
08/24/2026	0.04	0.04	0.04	0.04	+5.01%	355,657
08/21/2026	0.04	0.04	0.04	0.04	-5.26%	406,198
08/20/2026	0.04	0.04	0.04	0.04	+8.05%	2,182,627
08/19/2026	0.04	0.04	0.04	0.04	-2.81%	809,320
08/18/2026	0.04	0.04	0.04	0.04	+5.68%	278,187
08/17/2026	0.04	0.05	0.04	0.04	+27.15%	3,835,092
08/14/2026	0.03	0.04	0.03	0.03	-16.02%	322,760
08/13/2026	0.03	0.03	0.03	0.03	-4.28%	136,857
08/12/2026	0.03	0.04	0.03	0.04	+0.56%	351,108
08/11/2026	0.04	0.04	0.03	0.04	-3.28%	357,672
08/10/2026	0.04	0.04	0.03	0.04	+6.34%	141,699
08/07/2026	0.03	0.04	0.03	0.04	+11.82%	1,330,625
08/06/2026	0.04	0.04	0.03	0.03	-5.15%	187,650
08/05/2026	0.04	0.04	0.03	0.03	0.00%	97,710
08/04/2026	0.03	0.03	0.03	0.03	+4.45%	360,000
08/03/2026	0.03	0.03	0.03	0.03	-1.27%	1,440,732
07/31/2026	0.03	0.03	0.03	0.03	-2.77%	366,025
07/30/2026	0.03	0.03	0.03	0.03	+17.12%	533,576
07/29/2026	0.03	0.03	0.03	0.03	-7.47%	469,200
07/28/2026	0.03	0.03	0.03	0.03	-2.04%	483,531
07/27/2026	0.03	0.03	0.03	0.03	+3.30%	100,000
07/24/2026	0.03	0.03	0.03	0.03	-4.73%	358,920
07/23/2026	0.03	0.03	0.03	0.03	+3.62%	492,161
07/22/2026	0.03	0.03	0.03	0.03	+4.47%	175,270
07/21/2026	0.03	0.03	0.03	0.03	-4.59%	393,310
07/20/2026	0.03	0.03	0.03	0.03	+3.39%	1,288,270
07/17/2026	0.03	0.03	0.03	0.03	+10.49%	968,903
07/16/2026	0.03	0.03	0.03	0.03	-8.92%	182,500
07/15/2026	0.03	0.03	0.03	0.03	-1.95%	369,554
07/14/2026	0.03	0.03	0.03	0.03	0.00%	64,603
07/13/2026	0.03	0.03	0.03	0.03	0.00%	176,600
07/10/2026	0.03	0.03	0.03	0.03	-3.55%	182,001
07/09/2026	0.03	0.03	0.03	0.03	+8.01%	663,895
07/08/2026	0.03	0.03	0.03	0.03	+5.32%	517,984
07/07/2026	0.03	0.03	0.03	0.03	-4.72%	48,340
07/06/2026	0.03	0.03	0.03	0.03	-0.35%	97,850
07/02/2026	0.03	0.03	0.03	0.03	+12.11%	58,176
07/01/2026	0.02	0.03	0.02	0.03	-1.01%	163,900
06/30/2026	0.03	0.04	0.03	0.03	-19.19%	256,400
06/29/2026	0.03	0.03	0.02	0.03	+28.00%	440,861
06/26/2026	0.03	0.03	0.02	0.03	+4.36%	649,227
06/25/2026	0.03	0.03	0.02	0.02	-4.24%	515,345
06/24/2026	0.03	0.03	0.03	0.03	-0.33%	9,000
06/23/2026	0.03	0.03	0.03	0.03	-7.04%	123,850
06/22/2026	0.03	0.03	0.03	0.03	+8.00%	563,083
06/18/2026	0.03	0.03	0.03	0.03	+0.81%	430,000
06/17/2026	0.03	0.03	0.02	0.02	-8.15%	44,880
06/16/2026	0.02	0.03	0.02	0.03	+0.37%	69,359
06/15/2026	0.03	0.03	0.02	0.03	+13.74%	199,800
06/12/2026	0.02	0.02	0.02	0.02	+6.29%	150,826
06/11/2026	0.02	0.02	0.02	0.02	-4.81%	188,850
06/10/2026	0.02	0.03	0.02	0.02	+5.77%	375,050
06/09/2026	0.02	0.02	0.02	0.02	-9.43%	288,160
06/08/2026	0.02	0.03	0.02	0.02	+1.67%	626,370
06/05/2026	0.03	0.03	0.02	0.02	-0.83%	22,100
06/04/2026	0.03	0.03	0.02	0.02	-15.09%	307,866
06/03/2026	0.03	0.03	0.03	0.03	+4.78%	39,403
06/02/2026	0.03	0.03	0.03	0.03	+0.74%	51,100
06/01/2026	0.03	0.03	0.03	0.03	+3.85%	30,000
05/29/2026	0.03	0.03	0.03	0.03	-7.14%	60,679
05/28/2026	0.03	0.03	0.03	0.03	+7.28%	29,475
05/27/2026	0.03	0.03	0.03	0.03	-6.79%	381,233
05/26/2026	0.03	0.03	0.03	0.03	+0.36%	196,800
05/22/2026	0.03	0.03	0.03	0.03	+10.71%	45,000
05/21/2026	0.03	0.03	0.02	0.03	-0.69%	178,850
05/20/2026	0.03	0.03	0.02	0.03	-12.50%	1,476,805
05/19/2026	0.03	0.03	0.03	0.03	-2.68%	633,499
05/18/2026	0.03	0.03	0.03	0.03	-1.84%	391,512
05/15/2026	0.03	0.03	0.03	0.03	-13.26%	364,824
05/14/2026	0.04	0.04	0.03	0.04	-2.78%	23,000
05/13/2026	0.03	0.04	0.03	0.04	+20.00%	364,006
05/12/2026	0.03	0.03	0.03	0.03	+6.76%	95,888
05/11/2026	0.03	0.03	0.03	0.03	-8.77%	51,250
05/08/2026	0.03	0.03	0.03	0.03	+4.41%	153,144
05/07/2026	0.03	0.03	0.03	0.03	-1.99%	192,767
05/06/2026	0.03	0.03	0.03	0.03	-7.95%	205,988
05/05/2026	0.03	0.03	0.03	0.03	+9.00%	392,263
05/04/2026	0.03	0.03	0.03	0.03	+7.14%	606,600
05/01/2026	0.03	0.03	0.03	0.03	-4.04%	279,322
04/30/2026	0.03	0.03	0.03	0.03	-7.95%	161,685
04/29/2026	0.03	0.03	0.03	0.03	+5.67%	342,187
04/28/2026	0.03	0.04	0.03	0.03	-15.49%	1,727,813
04/27/2026	0.04	0.04	0.03	0.04	-8.27%	57,251
04/24/2026	0.04	0.04	0.04	0.04	+1.84%	35,000
04/23/2026	0.04	0.04	0.03	0.04	-2.24%	1,476,586
04/22/2026	0.04	0.04	0.04	0.04	0.00%	38,250
04/21/2026	0.04	0.04	0.04	0.04	-4.02%	175,300