374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.46	0.47	0.40	0.43	0.43	-7.91%	841,282
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
Apr 10, 2025	0.28	0.28	0.25	0.25	0.25	-10.00%	205,550
Apr 9, 2025	0.26	0.28	0.25	0.28	0.28	10.41%	245,994
Apr 8, 2025	0.28	0.30	0.25	0.25	0.25	-9.43%	366,766
Apr 7, 2025	0.28	0.29	0.25	0.28	0.28	1.78%	279,276
Apr 4, 2025	0.30	0.32	0.27	0.28	0.28	-8.33%	377,569
Apr 3, 2025	0.33	0.34	0.30	0.30	0.30	-11.74%	167,105
Apr 2, 2025	0.36	0.36	0.33	0.34	0.34	-0.58%	134,819
Apr 1, 2025	0.35	0.37	0.33	0.34	0.34	0.59%	206,203
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