Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	0.0595	0.0640	0.0570	0.0640	384,239	+0.00(+3.23%)
Oct 20, 2025	0.0601	0.0620	0.0571	0.0620	370,922	+0.00(+2.82%)
Oct 17, 2025	0.0590	0.0608	0.0589	0.0603	654,605	+0.00(+1.86%)
Oct 16, 2025	0.0600	0.0640	0.0570	0.0592	1,251,524	+0.00(+1.20%)
Oct 15, 2025	0.0575	0.0585	0.0549	0.0585	743,753	+0.00(+1.74%)
Oct 14, 2025	0.0571	0.0575	0.0541	0.0575	284,994	+0.00(+0.00%)
Oct 13, 2025	0.0589	0.0589	0.0519	0.0575	175,439	+0.00(+0.88%)
Oct 10, 2025	0.0561	0.0589	0.0510	0.0570	474,847	+0.00(+1.06%)
Oct 09, 2025	0.0571	0.0609	0.0535	0.0564	361,089	-0.00(-3.26%)
Oct 08, 2025	0.0510	0.0601	0.0490	0.0583	953,826	+0.01(+14.31%)
Oct 07, 2025	0.0500	0.0535	0.0495	0.0510	1,002,078	+0.00(+2.00%)
Oct 06, 2025	0.0494	0.0500	0.0491	0.0500	308,223	+0.00(+1.83%)
Oct 03, 2025	0.0499	0.0500	0.0481	0.0491	1,067,060	+0.00(+1.87%)
Oct 02, 2025	0.0470	0.0500	0.0415	0.0482	1,040,030	+0.00(+7.11%)
Oct 01, 2025	0.0394	0.0460	0.0340	0.0450	1,960,480	+0.01(+16.28%)
Sep 30, 2025	0.0399	0.0399	0.0351	0.0387	678,938	-0.00(-3.01%)
Sep 29, 2025	0.0493	0.0533	0.0363	0.0399	1,442,896	-0.01(-14.01%)
Sep 26, 2025	0.0580	0.0599	0.0421	0.0464	1,466,786	-0.01(-19.86%)
Sep 25, 2025	0.0609	0.0609	0.0501	0.0579	880,492	-0.00(-3.50%)
Sep 24, 2025	0.0610	0.0636	0.0490	0.0600	1,754,801	-0.00(-2.44%)
Sep 23, 2025	0.0520	0.0655	0.0520	0.0615	2,253,183	+0.01(+9.43%)
Sep 22, 2025	0.0386	0.0652	0.0386	0.0562	3,426,441	+0.02(+47.89%)
Sep 19, 2025	0.0361	0.0385	0.0352	0.0380	1,788,327	+0.00(+5.56%)
Sep 18, 2025	0.0330	0.0361	0.0306	0.0360	789,010	+0.01(+17.65%)
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%)

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 Privacy Policy and Terms Of Service.

Cavitation Technologies Inc (OP:CVAT)

Historical Prices

Starting at $3.75/week.

Subscribe Today