374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.35	3.35	3.35	3.35	-	3.72%	16,524
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
Dec 8, 2025	2.63	2.86	2.60	2.69	2.69	-0.48%	96,136
Dec 5, 2025	2.88	2.93	2.66	2.70	2.70	-2.21%	66,409
Dec 4, 2025	2.76	2.91	2.76	2.76	2.76	0.58%	52,519
Dec 3, 2025	2.65	2.82	2.65	2.74	2.74	1.89%	69,251
Dec 2, 2025	2.84	3.01	2.69	2.69	2.69	-4.54%	60,663
Dec 1, 2025	3.09	3.10	2.81	2.82	2.82	-9.62%	84,109
Nov 28, 2025	3.00	3.30	3.00	3.12	3.12	7.59%	82,433
Nov 26, 2025	2.70	2.95	2.67	2.90	2.90	8.65%	115,997
Nov 25, 2025	2.58	2.74	2.48	2.67	2.67	9.12%	73,867
Nov 24, 2025	2.35	2.60	2.32	2.45	2.45	4.66%	86,996
Nov 21, 2025	2.44	2.44	2.11	2.34	2.34	-6.52%	219,276
Nov 20, 2025	2.57	2.76	2.35	2.50	2.50	1.96%	165,100
Nov 19, 2025	2.70	2.70	2.41	2.45	2.45	-8.81%	92,597
Nov 18, 2025	2.50	2.70	2.31	2.69	2.69	5.20%	175,754