OTCBB:CVAT

Cavitation Technologies Stock Price (Quote)

etoro logo Buy CVAT
*Your capital is at risk
$0.0320
-0.0009 (-2.77%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $0.0226 $0.0330 Friday, 31st Jul 2026 CVAT stock ended at $0.0320. This is 2.77% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 9.70% from a day low at $0.0299 to a day high of $0.0328.
90 days $0.0216 $0.0400
52 weeks $0.0216 $0.100

Historical Cavitation Technologies, Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $0.0328 $0.0328 $0.0299 $0.0320 266 700
Jul 30, 2026 $0.0300 $0.0330 $0.0285 $0.0329 533 576
Jul 29, 2026 $0.0310 $0.0310 $0.0281 $0.0281 0
Jul 28, 2026 $0.0329 $0.0330 $0.0304 $0.0304 355 378
Jul 27, 2026 $0.0310 $0.0310 $0.0310 $0.0310 15 000
Jul 24, 2026 $0.0315 $0.0315 $0.0297 $0.0300 95 000
Jul 23, 2026 $0.0305 $0.0329 $0.0305 $0.0315 266 661
Jul 22, 2026 $0.0305 $0.0305 $0.0304 $0.0304 76 385
Jul 21, 2026 $0.0317 $0.0317 $0.0285 $0.0291 0
Jul 20, 2026 $0.0300 $0.0311 $0.0294 $0.0305 998 729
Jul 17, 2026 $0.0293 $0.0309 $0.0293 $0.0295 691 963
Jul 16, 2026 $0.0295 $0.0295 $0.0267 $0.0267 77 500
Jul 15, 2026 $0.0293 $0.0299 $0.0280 $0.0293 195 654
Jul 14, 2026 $0.0299 $0.0299 $0.0299 $0.0299 22 112
Jul 13, 2026 $0.0286 $0.0299 $0.0284 $0.0299 111 000
Jul 10, 2026 $0.0290 $0.0299 $0.0287 $0.0299 160 001
Jul 09, 2026 $0.0287 $0.0310 $0.0287 $0.0310 414 152
Jul 08, 2026 $0.0286 $0.0287 $0.0255 $0.0287 321 338
Jul 07, 2026 $0.0300 $0.0300 $0.0267 $0.0273 39 000
Jul 06, 2026 $0.0287 $0.0287 $0.0261 $0.0286 41 000
Jul 02, 2026 $0.0270 $0.0305 $0.0250 $0.0287 46 676
Jul 01, 2026 $0.0242 $0.0262 $0.0226 $0.0243 115 900
Jun 30, 2026 $0.0320 $0.0350 $0.0259 $0.0259 181 900
Jun 29, 2026 $0.0250 $0.0320 $0.0246 $0.0320 262 778
Jun 26, 2026 $0.0250 $0.0250 $0.0240 $0.0250 175 500

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CVAT stock historical prices to predict future price movements?
Trend Analysis: Examine the CVAT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CVAT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CAVITATION TECHNOLOGIES, INC.
Cavitation Technologies
Cavitation Technologies, Inc. develops, patents, and commercializes proprietary technology for use in the processing of various industrial and consumer-oriented fluids in the United States. The company offers Nano Reactor and Nano Neutralization Systems for refining vegetable oils, such as soybean, rapeseed, canola, and palm oil. It also develops other technology-based systems for various markets, such as renewable fuels, water treatment, wines a...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE