374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	0.27	0.28	0.27	0.28	0.28	3.36%	48,506
Apr 28, 2025	0.28	0.29	0.26	0.27	0.27	-2.90%	186,980
Apr 25, 2025	0.28	0.28	0.27	0.28	0.28	-0.36%	128,583
Apr 24, 2025	0.28	0.28	0.27	0.28	0.28	-0.85%	190,775
Apr 23, 2025	0.27	0.29	0.26	0.28	0.28	5.14%	197,624
Apr 22, 2025	0.27	0.27	0.25	0.27	0.27	6.29%	188,680
Apr 21, 2025	0.26	0.27	0.25	0.25	0.25	-2.32%	325,056
Apr 17, 2025	0.25	0.27	0.25	0.26	0.26	2.94%	159,693
Apr 16, 2025	0.28	0.28	0.25	0.25	0.25	-7.95%	121,314
Apr 15, 2025	0.28	0.30	0.27	0.27	0.27	-0.98%	227,546
Apr 14, 2025	0.29	0.30	0.27	0.28	0.28	-1.68%	163,648
Apr 11, 2025	0.26	0.28	0.25	0.28	0.28	11.27%	243,347
Apr 10, 2025	0.28	0.28	0.25	0.25	0.25	-10.00%	205,550
Apr 9, 2025	0.26	0.28	0.25	0.28	0.28	10.41%	245,994
Apr 8, 2025	0.28	0.30	0.25	0.25	0.25	-9.43%	366,766
Apr 7, 2025	0.28	0.29	0.25	0.28	0.28	1.78%	279,276
Apr 4, 2025	0.30	0.32	0.27	0.28	0.28	-8.33%	377,569
Apr 3, 2025	0.33	0.34	0.30	0.30	0.30	-11.74%	167,105
Apr 2, 2025	0.36	0.36	0.33	0.34	0.34	-0.58%	134,819
Apr 1, 2025	0.35	0.37	0.33	0.34	0.34	0.59%	206,203
Mar 31, 2025	0.34	0.35	0.33	0.34	0.34	1.19%	373,117
Mar 28, 2025	0.35	0.36	0.34	0.34	0.34	-6.33%	171,401
Mar 27, 2025	0.39	0.42	0.34	0.36	0.36	-7.55%	1,000,493
Mar 26, 2025	0.37	0.43	0.36	0.39	0.39	8.84%	677,583
Mar 25, 2025	0.37	0.37	0.35	0.36	0.36	-3.44%	101,536
Mar 24, 2025	0.35	0.37	0.34	0.37	0.37	8.59%	269,223
Mar 21, 2025	0.34	0.36	0.34	0.34	0.34	-0.03%	312,146
Mar 20, 2025	0.35	0.36	0.33	0.34	0.34	-0.90%	169,933
Mar 19, 2025	0.39	0.39	0.34	0.34	0.34	-6.05%	129,081
Mar 18, 2025	0.39	0.39	0.36	0.37	0.37	-3.33%	234,976
Mar 17, 2025	0.38	0.38	0.36	0.38	0.38	7.85%	119,268
Mar 14, 2025	0.36	0.36	0.34	0.35	0.35	3.06%	125,817
Mar 13, 2025	0.38	0.39	0.34	0.34	0.34	-7.18%	349,350
Mar 12, 2025	0.37	0.38	0.36	0.37	0.37	1.86%	92,618
Mar 11, 2025	0.35	0.37	0.35	0.36	0.36	2.74%	253,138
Mar 10, 2025	0.36	0.37	0.35	0.35	0.35	-3.85%	302,074
Mar 7, 2025	0.35	0.37	0.34	0.36	0.36	4.75%	317,098
Mar 6, 2025	0.35	0.36	0.34	0.35	0.35	1.25%	353,055
Mar 5, 2025	0.36	0.37	0.33	0.34	0.34	5.24%	529,057
Mar 4, 2025	0.33	0.33	0.32	0.33	0.33	1.15%	342,615
Mar 3, 2025	0.33	0.33	0.31	0.32	0.32	-6.03%	322,037
Feb 28, 2025	0.32	0.35	0.30	0.34	0.34	9.90%	295,138
Feb 27, 2025	0.33	0.33	0.31	0.31	0.31	-4.76%	189,488
Feb 26, 2025	0.33	0.34	0.32	0.33	0.33	-0.67%	143,175
Feb 25, 2025	0.36	0.36	0.32	0.33	0.33	-5.96%	224,387
Feb 24, 2025	0.37	0.37	0.33	0.35	0.35	-0.11%	213,383
Feb 21, 2025	0.37	0.39	0.35	0.35	0.35	-3.12%	161,745
Feb 20, 2025	0.37	0.38	0.36	0.36	0.36	-5.77%	118,873
Feb 19, 2025	0.37	0.40	0.35	0.38	0.38	2.83%	180,294
Feb 18, 2025	0.37	0.40	0.36	0.37	0.37	3.51%	327,698