374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.57	2.62	2.45	2.48	-	-5.34%	8,726
Feb 19, 2026	2.72	2.77	2.55	2.62	2.62	-5.07%	45,224
Feb 18, 2026	2.78	2.89	2.62	2.76	2.76	-1.43%	104,957
Feb 17, 2026	2.79	2.85	2.68	2.80	2.80	-1.75%	43,927
Feb 13, 2026	2.69	2.93	2.63	2.85	2.85	8.37%	48,391
Feb 12, 2026	2.74	2.92	2.60	2.63	2.63	-2.59%	49,991
Feb 11, 2026	2.92	3.06	2.68	2.70	2.70	-5.26%	83,576
Feb 10, 2026	3.06	3.06	2.83	2.85	2.85	-6.86%	39,737
Feb 9, 2026	3.09	3.20	3.04	3.06	3.06	-0.97%	92,985
Feb 6, 2026	2.94	3.13	2.83	3.09	3.09	5.82%	98,861
Feb 5, 2026	2.85	3.17	2.80	2.92	2.92	0.34%	108,054
Feb 4, 2026	3.04	3.04	2.75	2.91	2.91	-3.00%	99,827
Feb 3, 2026	3.22	3.25	2.94	3.00	3.00	-6.25%	77,502
Feb 2, 2026	3.05	3.20	2.90	3.20	3.20	2.89%	102,644
Jan 30, 2026	3.20	3.49	3.11	3.11	3.11	-3.72%	118,268
Jan 29, 2026	3.25	3.37	2.93	3.23	3.23	0.94%	316,973
Jan 28, 2026	3.28	3.50	3.14	3.20	3.20	-0.62%	201,556
Jan 27, 2026	2.87	3.33	2.87	3.22	3.22	11.81%	105,042
Jan 26, 2026	3.25	3.55	2.84	2.88	2.88	-8.86%	246,512
Jan 23, 2026	2.72	3.21	2.72	3.16	3.16	15.75%	272,437
Jan 22, 2026	2.61	2.83	2.57	2.73	2.73	4.20%	143,971
Jan 21, 2026	2.47	2.63	2.37	2.62	2.62	8.26%	126,207
Jan 20, 2026	2.59	2.59	2.40	2.42	2.42	-9.02%	88,087
Jan 16, 2026	2.50	2.69	2.50	2.66	2.66	6.40%	86,798
Jan 15, 2026	2.53	2.74	2.46	2.50	2.50	-0.40%	89,096
Jan 14, 2026	2.61	2.66	2.50	2.51	2.51	-2.71%	66,781
Jan 13, 2026	2.58	2.72	2.55	2.58	2.58	1.18%	83,789
Jan 12, 2026	2.60	2.64	2.47	2.55	2.55	1.59%	82,743
Jan 9, 2026	2.51	2.65	2.50	2.51	2.51	2.03%	99,076
Jan 8, 2026	2.40	2.56	2.38	2.46	2.46	0.41%	83,805
Jan 7, 2026	2.99	3.05	2.36	2.45	2.45	-18.87%	307,404
Jan 6, 2026	2.49	3.10	2.45	3.02	3.02	20.80%	242,277
Jan 5, 2026	2.40	2.60	2.40	2.50	2.50	0.81%	166,595
Jan 2, 2026	2.02	2.50	2.01	2.48	2.48	21.57%	193,773
Dec 31, 2025	2.12	2.30	2.01	2.04	2.04	-2.86%	292,796
Dec 30, 2025	2.06	2.40	2.05	2.10	2.10	19.66%	1,244,814
Dec 29, 2025	1.90	2.28	1.75	1.76	1.76	-25.64%	365,884
Dec 26, 2025	2.25	2.59	2.24	2.36	2.36	2.56%	287,240
Dec 24, 2025	2.23	2.42	2.23	2.30	2.30	-0.04%	83,386
Dec 23, 2025	2.35	2.40	2.22	2.30	2.30	-3.36%	109,881
Dec 22, 2025	2.50	2.71	2.38	2.38	2.38	-1.61%	108,431
Dec 19, 2025	2.49	2.71	2.35	2.42	2.42	4.49%	155,294
Dec 18, 2025	2.20	2.55	2.07	2.32	2.32	-0.69%	356,058
Dec 17, 2025	2.40	2.54	2.26	2.33	2.33	-3.07%	88,425
Dec 16, 2025	2.01	2.50	2.00	2.41	2.41	20.05%	255,335
Dec 15, 2025	2.50	2.64	1.86	2.01	2.01	-27.98%	283,330
Dec 12, 2025	2.70	3.00	2.70	2.78	2.78	1.61%	86,205
Dec 11, 2025	2.60	2.85	2.60	2.74	2.74	5.38%	78,998
Dec 10, 2025	2.80	2.80	2.55	2.60	2.60	-5.93%	62,035
Dec 9, 2025	2.61	2.76	2.61	2.76	2.76	2.94%	91,805