374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 14, 2025	0.39	0.39	0.35	0.36	0.36	-3.81%	244,100
Feb 13, 2025	0.36	0.38	0.35	0.38	0.38	5.27%	239,840
Feb 12, 2025	0.33	0.38	0.32	0.36	0.36	5.43%	454,569
Feb 11, 2025	0.39	0.40	0.30	0.34	0.34	-13.58%	570,834
Feb 10, 2025	0.40	0.42	0.36	0.39	0.39	-1.36%	273,096
Feb 7, 2025	0.39	0.42	0.38	0.40	0.40	-1.97%	293,838
Feb 6, 2025	0.40	0.42	0.36	0.41	0.41	-2.22%	1,067,228
Feb 5, 2025	0.45	0.48	0.41	0.41	0.41	-7.91%	464,814
Feb 4, 2025	0.47	0.48	0.44	0.45	0.45	-7.71%	251,593
Feb 3, 2025	0.53	0.53	0.47	0.49	0.49	-5.36%	386,921
Jan 31, 2025	0.56	0.57	0.50	0.52	0.52	-7.80%	136,023
Jan 30, 2025	0.49	0.57	0.49	0.56	0.56	13.30%	540,026
Jan 29, 2025	0.55	0.58	0.48	0.49	0.49	2.03%	268,815
Jan 28, 2025	0.51	0.52	0.48	0.48	0.48	-5.70%	220,221
Jan 27, 2025	0.57	0.59	0.51	0.51	0.51	-10.07%	271,800
Jan 24, 2025	0.57	0.59	0.57	0.57	0.57	-0.23%	143,571
Jan 23, 2025	0.60	0.61	0.56	0.57	0.57	-2.76%	186,811
Jan 22, 2025	0.57	0.60	0.55	0.59	0.59	3.74%	224,898
Jan 21, 2025	0.60	0.62	0.55	0.57	0.57	-4.02%	193,867
Jan 17, 2025	0.63	0.63	0.57	0.59	0.59	-3.67%	328,323