Stockscreener 앱 받기
0.0278
9.56%
0.00243
Cavitation Technologies Inc 주식 (CVAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $0.0278 | $0.0238 | $0.004 | 145,850.0 | +9.56% |
| 2026-05-20 | $0.03 | $0.024 | $0.006 | 1,476,805.0 | -12.50% |
| 2026-05-19 | $0.0301 | $0.0281 | $0.00195 | 633,499.0 | -2.68% |
| 2026-05-18 | $0.0303 | $0.0266 | $0.0037 | 391,512.0 | -1.97% |
| 2026-05-15 | $0.0349 | $0.0284 | $0.0065 | 364,824.0 | -13.14% |
| 2026-05-14 | $0.038 | $0.0339 | $0.0041 | 23,000.0 | -2.78% |
| 2026-05-13 | $0.04 | $0.0297 | $0.0103 | 364,006.0 | +20.00% |
| 2026-05-12 | $0.0301 | $0.0287 | $0.0014 | 95,888.0 | +6.76% |
| 2026-05-11 | $0.0329 | $0.0281 | $0.0048 | 51,250.0 | -8.77% |
| 2026-05-08 | $0.032 | $0.028 | $0.004 | 153,144.0 | +4.41% |
| 2026-05-07 | $0.0323 | $0.0276 | $0.0047 | 192,767.0 | -1.99% |
| 2026-05-06 | $0.0326 | $0.03 | $0.0026 | 205,988.0 | -7.95% |
| 2026-05-05 | $0.0327 | $0.0286 | $0.0041 | 392,263.0 | +9.00% |
| 2026-05-04 | $0.03 | $0.0275 | $0.0025 | 606,600.0 | +7.14% |
| 2026-05-01 | $0.0292 | $0.0275 | $0.0017 | 279,322.0 | -4.11% |
| 2026-04-30 | $0.03 | $0.0275 | $0.0025 | 161,685.0 | -7.89% |
| 2026-04-29 | $0.0317 | $0.0291 | $0.0026 | 342,187.0 | +5.67% |
| 2026-04-28 | $0.0355 | $0.026 | $0.0095 | 1,727,813.0 | -15.49% |
| 2026-04-27 | $0.0387 | $0.0344 | $0.0043 | 57,251.0 | -8.27% |
| 2026-04-24 | $0.0393 | $0.0362 | $0.0031 | 35,000.0 | +1.84% |
| 2026-04-23 | $0.0395 | $0.033 | $0.0065 | 1,476,586.0 | -2.31% |
| 2026-04-22 | $0.0389 | $0.0382 | $0.0007 | 38,250.0 | +0.00% |
| 2026-04-21 | $0.0395 | $0.0382 | $0.0013 | 175,300.0 | -3.95% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.04 | $0.0238 | $0.0162 | 5,376,718.0 | -4.79% |
| 2026-04 | $0.0494 | $0.026 | $0.0234 | 19,789,293.0 | +15.87% |
| 2026-03 | $0.041 | $0.0242 | $0.0168 | 4,811,905.0 | -36.20% |
| 2026-02 | $0.0398 | $0.024 | $0.0158 | 12,256,996.0 | +31.67% |
| 2026-01 | $0.0537 | $0.025 | $0.0287 | 14,589,531.0 | -36.31% |
Cavitation Technologies Inc 주식 (CVAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.083 | $0.041 | $0.042 | 6,412,672.0 | -44.51% |
| 2025-11 | $0.1099 | $0.0638 | $0.0461 | 7,282,172.0 | +7.66% |
| 2025-10 | $0.077 | $0.034 | $0.043 | 16,744,799.0 | +98.97% |
| 2025-09 | $0.0655 | $0.0303 | $0.0352 | 22,578,072.0 | +0.52% |
| 2025-08 | $0.047 | $0.0271 | $0.0199 | 11,354,330.0 | +35.56% |
| 2025-07 | $0.0298 | $0.0215 | $0.0083 | 14,763,979.0 | +17.36% |
| 2025-06 | $0.0299 | $0.0193 | $0.0106 | 6,982,694.0 | -1.63% |
| 2025-05 | $0.0382 | $0.0227 | $0.0155 | 15,601,970.0 | -8.89% |
| 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 | 2,166,620.0 | -7.41% |
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 | +5.21% |
| 2024-09 | $0.0107 | $0.0082 | $0.0025 | 1,633,818.0 | +20.00% |
| 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 | -29.13% |
| 2024-05 | $0.0139 | $0.0083 | $0.0056 | 4,909,929.0 | +3.25% |
| 2024-04 | $0.0165 | $0.0112 | $0.0053 | 2,737,067.0 | -18.00% |
| 2024-03 | $0.0169 | $0.0122 | $0.0047 | 2,257,366.0 | +7.14% |
| 2024-02 | $0.0174 | $0.0135 | $0.0039 | 3,733,544.0 | -21.35% |
| 2024-01 | $0.0199 | $0.0113 | $0.0086 | 3,448,261.0 | +9.20% |
0.27%
0.34%
자본화:
|
볼륨(24시간):