374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.39	0.43	0.39	0.41	0.41	3.92%	458,575
Jun 23, 2025	0.36	0.44	0.36	0.39	0.39	9.30%	1,337,678
Jun 20, 2025	0.39	0.40	0.35	0.36	0.36	-10.58%	447,213
Jun 18, 2025	0.39	0.42	0.36	0.40	0.40	7.81%	422,163
Jun 17, 2025	0.40	0.40	0.36	0.37	0.37	-4.76%	170,938
Jun 16, 2025	0.37	0.40	0.37	0.39	0.39	7.88%	340,426
Jun 13, 2025	0.38	0.39	0.36	0.36	0.36	-11.65%	290,582
Jun 12, 2025	0.40	0.41	0.38	0.41	0.41	-0.27%	300,120
Jun 11, 2025	0.42	0.42	0.37	0.41	0.41	3.34%	368,983
Jun 10, 2025	0.41	0.43	0.36	0.40	0.40	-3.65%	394,092
Jun 9, 2025	0.38	0.42	0.37	0.41	0.41	2.62%	456,301
Jun 6, 2025	0.39	0.43	0.38	0.40	0.40	0.02%	407,197
Jun 5, 2025	0.41	0.44	0.40	0.40	0.40	-6.15%	405,741
Jun 4, 2025	0.47	0.50	0.42	0.43	0.43	-5.33%	363,256
Jun 3, 2025	0.55	0.58	0.45	0.45	0.45	-17.79%	1,094,341
Jun 2, 2025	0.46	0.58	0.42	0.55	0.55	26.06%	1,563,535
May 30, 2025	0.46	0.47	0.40	0.43	0.43	-7.91%	843,982
May 29, 2025	0.43	0.54	0.41	0.47	0.47	-0.69%	1,974,471
May 28, 2025	0.39	0.68	0.37	0.48	0.48	35.99%	57,923,513
May 27, 2025	0.33	0.35	0.31	0.35	0.35	11.67%	544,202
May 23, 2025	0.30	0.32	0.30	0.31	0.31	3.78%	126,208
May 22, 2025	0.30	0.33	0.29	0.30	0.30	-2.14%	255,310
May 21, 2025	0.31	0.33	0.29	0.31	0.31	-2.22%	257,621
May 20, 2025	0.31	0.32	0.30	0.32	0.32	-1.56%	168,927
May 19, 2025	0.31	0.33	0.28	0.32	0.32	4.47%	163,218
May 16, 2025	0.28	0.31	0.27	0.31	0.31	11.26%	189,905
May 15, 2025	0.32	0.32	0.26	0.28	0.28	-8.26%	393,208
May 14, 2025	0.31	0.31	0.29	0.30	0.30	4.02%	158,706
May 13, 2025	0.33	0.33	0.28	0.29	0.29	-8.70%	228,445
May 12, 2025	0.36	0.36	0.31	0.32	0.32	-7.06%	279,753
May 9, 2025	0.35	0.35	0.32	0.34	0.34	6.25%	189,555
May 8, 2025	0.30	0.35	0.28	0.32	0.32	5.65%	135,269
May 7, 2025	0.30	0.31	0.28	0.30	0.30	3.63%	136,039
May 6, 2025	0.29	0.31	0.28	0.29	0.29	-2.57%	98,670
May 5, 2025	0.33	0.33	0.29	0.30	0.30	-7.89%	76,172
May 2, 2025	0.32	0.35	0.32	0.33	0.33	6.30%	117,381
May 1, 2025	0.33	0.35	0.30	0.31	0.31	-6.87%	197,439
Apr 30, 2025	0.28	0.35	0.27	0.33	0.33	17.50%	290,966
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