Stockscreener 앱 받기
0.0447
36.19%
-0.0253
Cavitation Technologies Inc 주식 (CVAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.05 | $0.0417 | $0.0083 | 258,737.0 | -36.19% |
| 2025-12-09 | $0.0747 | $0.069 | $0.0057 | 162,090.0 | -5.08% |
| 2025-12-08 | $0.0772 | $0.0719 | $0.00535 | 387,447.0 | -3.48% |
| 2025-12-05 | $0.0773 | $0.0728 | $0.0045 | 365,135.0 | +2.34% |
| 2025-12-04 | $0.0784 | $0.071 | $0.0074 | 484,035.0 | -3.05% |
| 2025-12-03 | $0.0791 | $0.075 | $0.0041 | 156,848.0 | -4.94% |
| 2025-12-02 | $0.083 | $0.0747 | $0.0083 | 214,411.0 | +1.50% |
| 2025-12-01 | $0.0819 | $0.0745 | $0.0074 | 296,277.0 | -3.74% |
| 2025-11-28 | $0.083 | $0.0705 | $0.0125 | 176,026.0 | +3.62% |
| 2025-11-26 | $0.0818 | $0.0751 | $0.0067 | 114,943.0 | -3.89% |
| 2025-11-25 | $0.084 | $0.0812 | $0.0028 | 115,624.0 | +2.13% |
| 2025-11-24 | $0.0839 | $0.0815 | $0.0024 | 162,560.0 | -2.04% |
| 2025-11-21 | $0.0875 | $0.0809 | $0.0066 | 387,594.0 | -4.92% |
| 2025-11-20 | $0.0908 | $0.0743 | $0.0165 | 865,416.0 | -18.22% |
| 2025-11-19 | $0.1099 | $0.0771 | $0.0328 | 678,194.0 | +40.12% |
| 2025-11-18 | $0.0775 | $0.072 | $0.00554 | 577,809.0 | +1.96% |
Cavitation Technologies Inc 주식 (CVAT) 연도별 가격 이력
이 심층 분석에서는 Cavitation Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cavitation Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cavitation Technologies Inc 주식 (CVAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.083 | $0.0417 | $0.0413 | 2,324,980.0 | -46.12% |
| 2025-11 | $0.1099 | $0.0638 | $0.0462 | 7,282,172.0 | +7.66% |
| 2025-10 | $0.077 | $0.034 | $0.043 | 21,120,592.0 | +99.22% |
| 2025-09 | $0.0655 | $0.0303 | $0.0352 | 45,156,144.0 | +0.39% |
| 2025-08 | $0.047 | $0.0271 | $0.0199 | 14,132,738.0 | +35.56% |
| 2025-07 | $0.0298 | $0.0215 | $0.00825 | 14,763,979.0 | +17.16% |
| 2025-06 | $0.0299 | $0.0193 | $0.0106 | 6,982,694.0 | -1.42% |
| 2025-05 | $0.0382 | $0.0227 | $0.0155 | 15,601,970.0 | -8.93% |
| 2025-04 | $0.032 | $0.023 | $0.009 | 5,961,373.0 | -10.00% |
| 2025-03 | $0.031 | $0.0174 | $0.0136 | 10,537,813.0 | +75.44% |
| 2025-02 | $0.0197 | $0.0111 | $0.0086 | 1,898,256.0 | -2.29% |
| 2025-01 | $0.0198 | $0.013 | $0.0068 | 2,169,120.0 | -7.33% |
Cavitation Technologies Inc 주식 (CVAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.02 | $0.0123 | $0.0077 | 2,744,133.0 | +13.21% |
| 2024-11 | $0.0159 | $0.01 | $0.0059 | 3,415,230.0 | +57.43% |
| 2024-10 | $0.0128 | $0.0061 | $0.0067 | 10,089,867.0 | +4.77% |
| 2024-09 | $0.0107 | $0.0082 | $0.0025 | 1,633,818.0 | +20.50% |
| 2024-08 | $0.011 | $0.0011 | $0.0099 | 10,814,458.0 | -31.03% |
| 2024-07 | $0.0116 | $0.0062 | $0.0054 | 2,142,822.0 | +28.89% |
| 2024-06 | $0.0129 | $0.0085 | $0.0044 | 4,671,092.0 | -28.91% |
| 2024-05 | $0.0139 | $0.0083 | $0.0056 | 4,909,929.0 | +2.93% |
| 2024-04 | $0.0165 | $0.0112 | $0.0053 | 2,737,067.0 | -18.00% |
| 2024-03 | $0.0169 | $0.0122 | $0.00475 | 2,257,366.0 | +7.14% |
| 2024-02 | $0.0174 | $0.0135 | $0.0039 | 3,733,544.0 | -21.52% |
| 2024-01 | $0.0199 | $0.0113 | $0.0086 | 3,448,261.0 | +9.45% |
Cavitation Technologies Inc 주식 (CVAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0167 | $0.0112 | $0.0055 | 9,781,356.0 | +33.61% |
| 2023-11 | $0.017 | $0.011 | $0.006 | 10,780,745.0 | -13.78% |
| 2023-10 | $0.0158 | $0.0111 | $0.00473 | 2,588,720.0 | +5.40% |
| 2023-09 | $0.0196 | $0.0125 | $0.0071 | 1,585,983.0 | -7.09% |
| 2023-08 | $0.0246 | $0.0113 | $0.0133 | 4,159,834.0 | -6.77% |
| 2023-07 | $0.025 | $0.0132 | $0.0118 | 6,986,483.0 | -30.87% |
| 2023-06 | $0.035 | $0.021 | $0.014 | 5,581,426.0 | -16.96% |
| 2023-05 | $0.034 | $0.0185 | $0.0155 | 9,175,500.0 | +23.29% |
| 2023-04 | $0.026 | $0.0092 | $0.0168 | 4,753,735.0 | +76.61% |
| 2023-03 | $0.0202 | $0.0095 | $0.0107 | 6,601,341.0 | -22.98% |
| 2023-02 | $0.022 | $0.0126 | $0.0094 | 1,447,781.0 | -10.56% |
| 2023-01 | $0.025 | $0.0162 | $0.0088 | 2,029,006.0 | -27.71% |
5.71%
0.34%
자본화:
|
볼륨(24시간):