374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.51	2.65	2.50	2.61	-	6.10%	43,441
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
Nov 17, 2025	2.90	2.94	2.50	2.56	2.56	-8.71%	217,345
Nov 14, 2025	2.60	2.90	2.59	2.80	2.80	-0.85%	278,098
Nov 13, 2025	3.20	3.40	2.70	2.82	2.82	-21.56%	448,528
Nov 12, 2025	3.74	3.92	3.41	3.60	3.60	-5.44%	277,264
Nov 11, 2025	3.75	3.92	3.63	3.81	3.81	0.05%	104,980
Nov 10, 2025	4.10	4.18	3.65	3.81	3.81	-4.90%	285,203
Nov 7, 2025	4.00	4.10	3.80	4.00	4.00	2.35%	170,672
Nov 6, 2025	4.30	4.40	3.85	3.91	3.91	-9.18%	166,342
Nov 5, 2025	3.92	4.37	3.87	4.30	4.30	11.16%	293,499
Nov 4, 2025	3.85	4.15	3.62	3.87	3.87	-4.40%	148,056
Nov 3, 2025	3.98	4.20	3.74	4.05	4.05	6.02%	231,414
Oct 31, 2025	3.90	3.93	3.50	3.82	3.82	-1.65%	411,894
Oct 30, 2025	3.95	4.04	3.70	3.88	3.88	-2.83%	329,420
Oct 29, 2025	4.50	4.65	3.82	4.00	4.00	-6.15%	650,801