374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.28	0.29	0.28	0.28	0.28	0.58%	525,195
Dec 3, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	682,131
Dec 2, 2025	0.28	0.30	0.27	0.27	0.27	-4.54%	593,338
Dec 1, 2025	0.31	0.31	0.28	0.28	0.28	-9.62%	813,978
Nov 28, 2025	0.30	0.33	0.30	0.31	0.31	7.59%	804,848
Nov 26, 2025	0.27	0.30	0.27	0.29	0.29	8.65%	1,148,522
Nov 25, 2025	0.26	0.27	0.25	0.27	0.27	9.12%	738,075
Nov 24, 2025	0.23	0.26	0.23	0.24	0.24	4.66%	869,965
Nov 21, 2025	0.24	0.24	0.21	0.23	0.23	-6.52%	2,187,246
Nov 20, 2025	0.26	0.28	0.23	0.25	0.25	1.96%	1,648,332
Nov 19, 2025	0.27	0.27	0.24	0.25	0.25	-8.81%	925,975
Nov 18, 2025	0.25	0.27	0.23	0.27	0.27	5.20%	1,757,540
Nov 17, 2025	0.29	0.29	0.25	0.26	0.26	-8.71%	2,173,455
Nov 14, 2025	0.26	0.29	0.26	0.28	0.28	-0.85%	2,780,981
Nov 13, 2025	0.32	0.34	0.27	0.28	0.28	-21.56%	4,485,289
Nov 12, 2025	0.37	0.39	0.34	0.36	0.36	-5.44%	2,772,649
Nov 11, 2025	0.38	0.39	0.36	0.38	0.38	0.05%	1,049,803
Nov 10, 2025	0.41	0.42	0.37	0.38	0.38	-4.90%	2,852,030
Nov 7, 2025	0.40	0.41	0.38	0.40	0.40	2.35%	1,706,722
Nov 6, 2025	0.43	0.44	0.39	0.39	0.39	-9.18%	1,663,426
Nov 5, 2025	0.39	0.44	0.39	0.43	0.43	11.16%	2,934,997
Nov 4, 2025	0.39	0.42	0.36	0.39	0.39	-4.40%	1,480,560
Nov 3, 2025	0.40	0.42	0.37	0.41	0.41	6.02%	2,314,146
Oct 31, 2025	0.39	0.39	0.35	0.38	0.38	-1.65%	4,118,941
Oct 30, 2025	0.40	0.40	0.37	0.39	0.39	-2.83%	3,294,207
Oct 29, 2025	0.45	0.47	0.38	0.40	0.40	-6.15%	6,508,019
Oct 28, 2025	0.53	0.53	0.40	0.43	0.43	10.02%	22,452,112
Oct 27, 2025	0.38	0.40	0.36	0.39	0.39	-15.18%	8,068,231
Oct 24, 2025	0.49	0.52	0.44	0.46	0.46	-6.30%	8,411,817
Oct 23, 2025	0.37	0.58	0.37	0.49	0.49	32.08%	27,972,402
Oct 22, 2025	0.36	0.43	0.36	0.37	0.37	-2.28%	6,341,113
Oct 21, 2025	0.37	0.43	0.36	0.38	0.38	-3.99%	6,077,487
Oct 20, 2025	0.42	0.42	0.37	0.39	0.39	-5.89%	4,849,022
Oct 17, 2025	0.42	0.45	0.41	0.42	0.42	-9.92%	4,372,804
Oct 16, 2025	0.51	0.52	0.44	0.46	0.46	-2.83%	4,527,471
Oct 15, 2025	0.52	0.54	0.43	0.48	0.48	-7.56%	9,535,537
Oct 14, 2025	0.54	0.61	0.47	0.52	0.52	-22.45%	16,457,411
Oct 13, 2025	0.74	0.75	0.61	0.67	0.67	-2.63%	9,691,366
Oct 10, 2025	0.71	0.78	0.62	0.68	0.68	14.12%	22,400,760
Oct 9, 2025	0.93	1.09	0.55	0.60	0.60	-14.43%	92,459,513
Oct 8, 2025	0.49	0.74	0.44	0.70	0.70	91.73%	119,004,826
Oct 7, 2025	0.35	0.40	0.35	0.37	0.37	10.64%	11,033,353
Oct 6, 2025	0.31	0.34	0.31	0.33	0.33	6.45%	638,819
Oct 3, 2025	0.30	0.33	0.30	0.31	0.31	3.33%	406,043
Oct 2, 2025	0.30	0.32	0.30	0.30	0.30	1.49%	226,913
Oct 1, 2025	0.29	0.31	0.28	0.30	0.30	3.03%	314,121
Sep 30, 2025	0.31	0.32	0.29	0.29	0.29	-5.38%	518,084
Sep 29, 2025	0.32	0.32	0.30	0.30	0.30	-1.69%	399,972
Sep 26, 2025	0.29	0.31	0.29	0.31	0.31	0.78%	357,595
Sep 25, 2025	0.31	0.32	0.30	0.31	0.31	-6.13%	353,161