Get the Stockscreener App
0.0537
23.29%
-0.0163
After Hours:
.08
0.0263
+48.98%
Cavitation Technologies Inc Stock (CVAT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $0.0557 | $0.0435 | $0.0122 | 773,166.0 | -23.29% |
| Dec 09, 2025 | $0.0747 | $0.069 | $0.0057 | 162,090.0 | -5.08% |
| Dec 08, 2025 | $0.0772 | $0.0719 | $0.00535 | 387,447.0 | -3.48% |
| Dec 05, 2025 | $0.0773 | $0.0728 | $0.0045 | 365,135.0 | +2.34% |
| Dec 04, 2025 | $0.0784 | $0.071 | $0.0074 | 484,035.0 | -3.05% |
| Dec 03, 2025 | $0.0791 | $0.075 | $0.0041 | 156,848.0 | -4.94% |
| Dec 02, 2025 | $0.083 | $0.0747 | $0.0083 | 214,411.0 | +1.50% |
| Dec 01, 2025 | $0.0819 | $0.0745 | $0.0074 | 296,277.0 | -3.74% |
| Nov 28, 2025 | $0.083 | $0.0705 | $0.0125 | 176,026.0 | +3.62% |
| Nov 26, 2025 | $0.0818 | $0.0751 | $0.0067 | 114,943.0 | -3.89% |
| Nov 25, 2025 | $0.084 | $0.0812 | $0.0028 | 115,624.0 | +2.13% |
| Nov 24, 2025 | $0.0839 | $0.0815 | $0.0024 | 162,560.0 | -2.04% |
| Nov 21, 2025 | $0.0875 | $0.0809 | $0.0066 | 387,594.0 | -4.92% |
| Nov 20, 2025 | $0.0908 | $0.0743 | $0.0165 | 865,416.0 | -18.22% |
| Nov 19, 2025 | $0.1099 | $0.0771 | $0.0328 | 678,194.0 | +40.12% |
| Nov 18, 2025 | $0.0775 | $0.072 | $0.00554 | 577,809.0 | +1.96% |
Cavitation Technologies Inc Stock (CVAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cavitation Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cavitation Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cavitation Technologies Inc Stock (CVAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.083 | $0.0435 | $0.0395 | 2,839,409.0 | -35.22% |
| Nov, 2025 | $0.1099 | $0.0638 | $0.0462 | 7,282,172.0 | +7.66% |
| Oct, 2025 | $0.077 | $0.034 | $0.043 | 21,120,592.0 | +99.22% |
| Sep, 2025 | $0.0655 | $0.0303 | $0.0352 | 45,156,144.0 | +0.39% |
| Aug, 2025 | $0.047 | $0.0271 | $0.0199 | 14,132,738.0 | +35.56% |
| Jul, 2025 | $0.0298 | $0.0215 | $0.00825 | 14,763,979.0 | +17.16% |
| Jun, 2025 | $0.0299 | $0.0193 | $0.0106 | 6,982,694.0 | -1.42% |
| May, 2025 | $0.0382 | $0.0227 | $0.0155 | 15,601,970.0 | -8.93% |
| Apr, 2025 | $0.032 | $0.023 | $0.009 | 5,961,373.0 | -10.00% |
| Mar, 2025 | $0.031 | $0.0174 | $0.0136 | 10,537,813.0 | +75.44% |
| Feb, 2025 | $0.0197 | $0.0111 | $0.0086 | 1,898,256.0 | -2.29% |
| Jan, 2025 | $0.0198 | $0.013 | $0.0068 | 2,169,120.0 | -7.33% |
Cavitation Technologies Inc Stock (CVAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.02 | $0.0123 | $0.0077 | 2,744,133.0 | +13.21% |
| Nov, 2024 | $0.0159 | $0.01 | $0.0059 | 3,415,230.0 | +57.43% |
| Oct, 2024 | $0.0128 | $0.0061 | $0.0067 | 10,089,867.0 | +4.77% |
| Sep, 2024 | $0.0107 | $0.0082 | $0.0025 | 1,633,818.0 | +20.50% |
| Aug, 2024 | $0.011 | $0.0011 | $0.0099 | 10,814,458.0 | -31.03% |
| Jul, 2024 | $0.0116 | $0.0062 | $0.0054 | 2,142,822.0 | +28.89% |
| Jun, 2024 | $0.0129 | $0.0085 | $0.0044 | 4,671,092.0 | -28.91% |
| May, 2024 | $0.0139 | $0.0083 | $0.0056 | 4,909,929.0 | +2.93% |
| Apr, 2024 | $0.0165 | $0.0112 | $0.0053 | 2,737,067.0 | -18.00% |
| Mar, 2024 | $0.0169 | $0.0122 | $0.00475 | 2,257,366.0 | +7.14% |
| Feb, 2024 | $0.0174 | $0.0135 | $0.0039 | 3,733,544.0 | -21.52% |
| Jan, 2024 | $0.0199 | $0.0113 | $0.0086 | 3,448,261.0 | +9.45% |
Cavitation Technologies Inc Stock (CVAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0167 | $0.0112 | $0.0055 | 9,781,356.0 | +33.61% |
| Nov, 2023 | $0.017 | $0.011 | $0.006 | 10,780,745.0 | -13.78% |
| Oct, 2023 | $0.0158 | $0.0111 | $0.00473 | 2,588,720.0 | +5.40% |
| Sep, 2023 | $0.0196 | $0.0125 | $0.0071 | 1,585,983.0 | -7.09% |
| Aug, 2023 | $0.0246 | $0.0113 | $0.0133 | 4,159,834.0 | -6.77% |
| Jul, 2023 | $0.025 | $0.0132 | $0.0118 | 6,986,483.0 | -30.87% |
| Jun, 2023 | $0.035 | $0.021 | $0.014 | 5,581,426.0 | -16.96% |
| May, 2023 | $0.034 | $0.0185 | $0.0155 | 9,175,500.0 | +23.29% |
| Apr, 2023 | $0.026 | $0.0092 | $0.0168 | 4,753,735.0 | +76.61% |
| Mar, 2023 | $0.0202 | $0.0095 | $0.0107 | 6,601,341.0 | -22.98% |
| Feb, 2023 | $0.022 | $0.0126 | $0.0094 | 1,447,781.0 | -10.56% |
| Jan, 2023 | $0.025 | $0.0162 | $0.0088 | 2,029,006.0 | -27.71% |
5.71%
0.34%
Cap:
|
Volume (24h):