OTC:CVAT | Historical Stock Price | Cavitation Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-11-11 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.02$0.05$0.11$0.26$0.602008-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2013-12-31$0.11$0.11138,000
2013-12-30$0.11$0.11273,600
2013-12-27$0.11$0.1163,700
2013-12-26$0.11$0.1178,000
2013-12-24$0.11$0.112,000
2013-12-23$0.11$0.114,500
2013-12-20$0.10$0.1043,000
2013-12-19$0.12$0.1273,700
2013-12-18$0.11$0.1155,600
2013-12-17$0.11$0.11105,800
2013-12-16$0.11$0.11160,000
2013-12-13$0.11$0.11492,800
2013-12-12$0.10$0.10149,200
2013-12-11$0.10$0.10146,800
2013-12-10$0.10$0.1066,000
2013-12-09$0.11$0.1153,300
2013-12-06$0.11$0.11605,800
2013-12-05$0.12$0.12166,000
2013-12-04$0.12$0.12281,400
2013-12-03$0.12$0.1243,700
2013-12-02$0.12$0.12201,400
2013-11-29$0.11$0.1115,000
2013-11-27$0.11$0.1178,300
2013-11-26$0.12$0.12533,700
2013-11-25$0.12$0.12458,800
2013-11-22$0.12$0.12303,500
2013-11-21$0.12$0.12118,600
2013-11-20$0.13$0.13781,900
2013-11-19$0.12$0.12207,800
2013-11-18$0.14$0.141,526,600
2013-11-15$0.11$0.11722,000
2013-11-14$0.11$0.11149,500
2013-11-13$0.10$0.10442,700
2013-11-12$0.10$0.10220,000
2013-11-11$0.10$0.1094,000
2013-11-08$0.11$0.11603,300
2013-11-07$0.10$0.10127,800
2013-11-06$0.11$0.11619,500
2013-11-05$0.11$0.111,048,700
2013-11-04$0.09$0.09552,300
2013-11-01$0.09$0.09358,500
2013-10-31$0.09$0.09864,700
2013-10-30$0.09$0.091,166,200
2013-10-29$0.09$0.09899,100
2013-10-28$0.08$0.081,157,700
2013-10-25$0.07$0.07574,600
2013-10-24$0.07$0.07537,100
2013-10-23$0.07$0.07228,800
2013-10-22$0.06$0.06562,800
2013-10-21$0.06$0.061,113,800
2013-10-18$0.06$0.06578,000
2013-10-17$0.06$0.06320,500
2013-10-16$0.05$0.05211,100
2013-10-15$0.06$0.06797,800
2013-10-14$0.06$0.06570,900
2013-10-11$0.05$0.0520,000
2013-10-10$0.04$0.0473,000
2013-10-09$0.04$0.0438,400
2013-10-08$0.05$0.0539,200
2013-10-07$0.04$0.04101,000
2013-10-04$0.05$0.051,800
2013-10-03$0.05$0.05100,100
2013-10-02$0.05$0.05305,500
2013-10-01$0.04$0.0432,200
2013-09-30$0.04$0.040
2013-09-27$0.04$0.04215,500
2013-09-26$0.04$0.040
2013-09-25$0.04$0.0440,000
2013-09-24$0.04$0.0454,000
2013-09-23$0.04$0.040
2013-09-20$0.04$0.0462,000
2013-09-19$0.04$0.04111,300
2013-09-18$0.04$0.042,000
2013-09-17$0.04$0.0430,600
2013-09-16$0.05$0.0558,000
2013-09-13$0.04$0.0470,900
2013-09-12$0.04$0.04201,100
2013-09-11$0.04$0.0440,000
2013-09-10$0.04$0.0477,600
2013-09-09$0.04$0.0419,100
2013-09-06$0.05$0.050
2013-09-05$0.05$0.057,500
2013-09-04$0.05$0.0598,500
2013-09-03$0.04$0.042,400
2013-08-30$0.05$0.0534,000
2013-08-29$0.04$0.0430,000
2013-08-28$0.05$0.0560,000
2013-08-27$0.04$0.0498,200
2013-08-26$0.05$0.05162,000
2013-08-23$0.04$0.0441,800
2013-08-22$0.04$0.0450,000
2013-08-21$0.05$0.05304,000
2013-08-20$0.05$0.05186,000
2013-08-19$0.06$0.06303,000
2013-08-16$0.05$0.05120,200
2013-08-15$0.07$0.07378,000
2013-08-14$0.07$0.07113,100
2013-08-13$0.06$0.06158,700
2013-08-12$0.06$0.0645,700
2013-08-09$0.06$0.06105,000
2013-08-08$0.06$0.0610,000
2013-08-07$0.06$0.06391,800
2013-08-06$0.06$0.0646,700
2013-08-05$0.06$0.06184,000
2013-08-02$0.06$0.06233,800
2013-08-01$0.06$0.0646,800
2013-07-31$0.06$0.06454,400
2013-07-30$0.06$0.06224,500
2013-07-29$0.07$0.07535,600
2013-07-26$0.06$0.06217,600
2013-07-25$0.07$0.07100,500
2013-07-24$0.07$0.07390,400
2013-07-23$0.07$0.07457,900
2013-07-22$0.07$0.07368,100
2013-07-19$0.07$0.0770,000
2013-07-18$0.06$0.06183,200
2013-07-17$0.06$0.06147,700
2013-07-16$0.06$0.061,439,000
2013-07-15$0.05$0.05305,900
2013-07-12$0.05$0.0534,100
2013-07-11$0.05$0.05221,100
2013-07-10$0.05$0.0550,200
2013-07-09$0.05$0.05147,200
2013-07-08$0.05$0.055,200
2013-07-05$0.05$0.0526,200
2013-07-03$0.05$0.0579,400
2013-07-02$0.05$0.05337,600
2013-07-01$0.05$0.05606,200
2013-06-28$0.05$0.0544,000
2013-06-27$0.05$0.050
2013-06-26$0.05$0.05222,600
2013-06-25$0.04$0.0425,000
2013-06-24$0.04$0.0428,800
2013-06-21$0.05$0.050
2013-06-20$0.05$0.05130,000
2013-06-19$0.05$0.0521,000
2013-06-18$0.04$0.0460,100
2013-06-17$0.04$0.04156,000
2013-06-14$0.05$0.0512,000
2013-06-13$0.05$0.0534,000
2013-06-12$0.04$0.044,000
2013-06-11$0.04$0.040
2013-06-10$0.04$0.04106,300
2013-06-07$0.04$0.040
2013-06-06$0.04$0.04138,300
2013-06-05$0.04$0.0461,800
2013-06-04$0.04$0.0423,500
2013-06-03$0.04$0.0445,000
2013-05-31$0.04$0.04478,200
2013-05-30$0.04$0.0428,400
2013-05-29$0.04$0.04130,800
2013-05-28$0.04$0.0414,400
2013-05-24$0.04$0.040
2013-05-23$0.04$0.04123,000
2013-05-22$0.04$0.042,000
2013-05-21$0.05$0.0540,000
2013-05-20$0.05$0.05412,500
2013-05-17$0.05$0.0529,000
2013-05-16$0.05$0.05464,100
2013-05-15$0.05$0.05182,400
2013-05-14$0.05$0.050
2013-05-13$0.05$0.0516,000
2013-05-10$0.05$0.0528,800
2013-05-09$0.04$0.04314,500
2013-05-08$0.05$0.05150,000
2013-05-07$0.05$0.0550,000
2013-05-06$0.05$0.05260,400
2013-05-03$0.05$0.05278,000
2013-05-02$0.05$0.05182,000
2013-05-01$0.05$0.05267,500
2013-04-30$0.05$0.05100,000
2013-04-29$0.05$0.0511,000
2013-04-26$0.05$0.05189,700
2013-04-25$0.05$0.052,700
2013-04-24$0.05$0.05187,000
2013-04-23$0.05$0.05299,000
2013-04-22$0.04$0.04107,000
2013-04-19$0.04$0.04160,300
2013-04-18$0.04$0.04151,100
2013-04-17$0.05$0.0586,000
2013-04-16$0.05$0.0586,100
2013-04-15$0.06$0.06146,300
2013-04-12$0.05$0.0590,000
2013-04-11$0.05$0.0588,500
2013-04-10$0.05$0.05115,000
2013-04-09$0.06$0.0648,700
2013-04-08$0.05$0.05779,000
2013-04-05$0.05$0.0595,100
2013-04-04$0.05$0.05473,700
2013-04-03$0.05$0.05138,300
2013-04-02$0.05$0.05198,300
2013-04-01$0.04$0.040
2013-03-28$0.04$0.04246,000
2013-03-27$0.04$0.0490,000
2013-03-26$0.04$0.0430,000
2013-03-25$0.04$0.04448,000
2013-03-22$0.04$0.0411,600
2013-03-21$0.04$0.0479,500
2013-03-20$0.05$0.0566,400
2013-03-19$0.04$0.04240,700
2013-03-18$0.04$0.04499,600
2013-03-15$0.04$0.04190,000
2013-03-14$0.03$0.0330,100
2013-03-13$0.04$0.0415,000
2013-03-12$0.04$0.0478,000
2013-03-11$0.03$0.0310,500
2013-03-08$0.04$0.04256,600
2013-03-07$0.04$0.04136,000
2013-03-06$0.04$0.0439,600
2013-03-05$0.05$0.0535,100
2013-03-04$0.05$0.0531,000
2013-03-01$0.04$0.04127,300
2013-02-28$0.05$0.0590,500
2013-02-27$0.05$0.05232,100
2013-02-26$0.05$0.05129,000
2013-02-25$0.05$0.0585,800
2013-02-22$0.05$0.0572,200
2013-02-21$0.05$0.05164,000
2013-02-20$0.05$0.05133,800
2013-02-19$0.05$0.051,800
2013-02-15$0.05$0.05113,500
2013-02-14$0.06$0.0653,000
2013-02-13$0.07$0.07175,000
2013-02-12$0.07$0.07111,000
2013-02-11$0.07$0.07610,100
2013-02-08$0.06$0.06199,400
2013-02-07$0.07$0.0767,900
2013-02-06$0.06$0.0654,600
2013-02-05$0.07$0.07281,600
2013-02-04$0.07$0.07240,600
2013-02-01$0.07$0.07338,300
2013-01-31$0.07$0.07354,000
2013-01-30$0.08$0.08157,200
2013-01-29$0.08$0.08152,800
2013-01-28$0.08$0.08896,500
2013-01-25$0.06$0.06341,400
2013-01-24$0.06$0.061,576,400
2013-01-23$0.05$0.05335,200
2013-01-22$0.05$0.05303,300
2013-01-18$0.05$0.051,107,100
2013-01-17$0.05$0.05123,000
2013-01-16$0.04$0.0449,000
2013-01-15$0.04$0.04149,500
2013-01-14$0.04$0.0426,500
2013-01-11$0.04$0.04164,800
2013-01-10$0.04$0.0422,000
2013-01-09$0.04$0.04265,500
2013-01-08$0.05$0.05116,000
2013-01-07$0.04$0.04130,200
2013-01-04$0.05$0.05225,000
2013-01-03$0.05$0.05317,000
2013-01-02$0.04$0.04235,000