374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	0.32	0.33	0.31	0.33	0.33	3.82%	129,722
Sep 23, 2025	0.32	0.33	0.31	0.31	0.31	0.45%	161,334
Sep 22, 2025	0.32	0.33	0.29	0.31	0.31	1.79%	727,910
Sep 19, 2025	0.36	0.36	0.31	0.31	0.31	-10.60%	2,068,413
Sep 18, 2025	0.36	0.38	0.34	0.34	0.34	0.94%	281,666
Sep 17, 2025	0.34	0.36	0.33	0.34	0.34	2.50%	635,944
Sep 16, 2025	0.35	0.36	0.31	0.33	0.33	-5.14%	1,088,743
Sep 15, 2025	0.40	0.40	0.35	0.35	0.35	-13.15%	701,958
Sep 12, 2025	0.40	0.41	0.39	0.40	0.40	3.33%	153,959
Sep 11, 2025	0.39	0.40	0.38	0.39	0.39	0.10%	245,156
Sep 10, 2025	0.41	0.43	0.37	0.39	0.39	-3.01%	692,121
Sep 9, 2025	0.41	0.41	0.38	0.40	0.40	-1.18%	608,805
Sep 8, 2025	0.38	0.42	0.36	0.41	0.41	3.20%	962,159
Sep 5, 2025	0.36	0.40	0.34	0.39	0.39	8.18%	1,254,682
Sep 4, 2025	0.35	0.38	0.34	0.36	0.36	10.30%	1,119,561
Sep 3, 2025	0.33	0.34	0.31	0.33	0.33	-3.98%	663,428
Sep 2, 2025	0.36	0.37	0.33	0.34	0.34	-3.72%	1,012,610
Aug 29, 2025	0.39	0.39	0.34	0.36	0.36	-3.49%	2,151,162
Aug 28, 2025	0.33	0.38	0.31	0.37	0.37	23.33%	3,613,522
Aug 27, 2025	0.28	0.32	0.27	0.30	0.30	11.03%	2,172,309
Aug 26, 2025	0.27	0.36	0.26	0.27	0.27	5.71%	3,879,616
Aug 25, 2025	0.25	0.28	0.24	0.26	0.26	2.20%	927,870
Aug 22, 2025	0.23	0.25	0.23	0.25	0.25	3.78%	337,036
Aug 21, 2025	0.23	0.25	0.23	0.24	0.24	2.55%	249,391
Aug 20, 2025	0.26	0.26	0.23	0.24	0.24	-3.29%	203,728
Aug 19, 2025	0.24	0.25	0.24	0.24	0.24	-1.74%	260,319
Aug 18, 2025	0.26	0.26	0.24	0.25	0.25	-1.08%	200,203
Aug 15, 2025	0.24	0.26	0.24	0.25	0.25	2.00%	324,688
Aug 14, 2025	0.25	0.25	0.24	0.25	0.25	-2.00%	235,342
Aug 13, 2025	0.25	0.26	0.22	0.25	0.25	-2.72%	411,632
Aug 12, 2025	0.24	0.26	0.24	0.26	0.26	7.13%	572,349
Aug 11, 2025	0.24	0.25	0.23	0.24	0.24	-3.73%	287,491
Aug 8, 2025	0.26	0.27	0.24	0.25	0.25	-2.24%	618,124
Aug 7, 2025	0.23	0.26	0.23	0.26	0.26	10.87%	653,703