374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.48	2.63	2.42	2.55	-	5.17%	53,080
Jun 5, 2026	2.56	2.56	2.38	2.42	2.42	-5.84%	63,211
Jun 4, 2026	2.50	2.62	2.50	2.57	2.57	3.63%	42,382
Jun 3, 2026	2.60	2.60	2.46	2.48	2.48	-7.81%	69,258
Jun 2, 2026	2.53	2.76	2.51	2.69	2.69	8.91%	99,314
Jun 1, 2026	2.47	2.55	2.30	2.47	2.47	-	42,032
May 29, 2026	2.64	2.66	2.43	2.47	2.47	-5.73%	54,110
May 28, 2026	2.76	2.76	2.56	2.62	2.62	-6.43%	67,254
May 27, 2026	2.30	2.86	2.25	2.80	2.80	21.74%	189,817
May 26, 2026	2.40	2.40	2.25	2.30	2.30	-5.35%	54,821
May 22, 2026	2.41	2.45	2.35	2.43	2.43	2.97%	35,851
May 21, 2026	2.30	2.41	2.22	2.36	2.36	0.43%	27,137
May 20, 2026	2.24	2.45	2.24	2.35	2.35	3.98%	44,374
May 19, 2026	2.19	2.29	2.14	2.26	2.26	3.20%	24,470
May 18, 2026	2.25	2.31	2.18	2.19	2.19	-3.10%	39,700
May 15, 2026	2.31	2.31	2.20	2.26	2.26	-1.09%	23,571
May 14, 2026	2.22	2.33	2.18	2.29	2.29	2.93%	40,286
May 13, 2026	2.17	2.30	2.16	2.22	2.22	2.07%	46,919
May 12, 2026	2.22	2.35	2.10	2.18	2.18	-2.03%	58,377
May 11, 2026	2.30	2.40	2.21	2.22	2.22	-6.33%	84,354
May 8, 2026	2.24	2.41	2.17	2.37	2.37	6.76%	87,006
May 7, 2026	2.35	2.44	2.20	2.22	2.22	-5.93%	47,269
May 6, 2026	2.29	2.40	2.28	2.36	2.36	6.31%	52,646
May 5, 2026	2.43	2.48	2.13	2.22	2.22	-8.64%	140,221
May 4, 2026	2.50	2.61	2.43	2.43	2.43	-2.41%	83,801
May 1, 2026	2.59	2.59	2.44	2.49	2.49	0.40%	52,833
Apr 30, 2026	2.40	2.58	2.40	2.48	2.48	2.90%	69,144
Apr 29, 2026	2.84	2.89	2.40	2.41	2.41	-14.84%	155,101
Apr 28, 2026	2.91	3.00	2.82	2.83	2.83	-1.39%	32,778
Apr 27, 2026	3.00	3.06	2.87	2.87	2.87	-3.37%	25,799
Apr 24, 2026	2.89	3.11	2.89	2.97	2.97	2.77%	28,331
Apr 23, 2026	3.06	3.06	2.83	2.89	2.89	-5.25%	77,679
Apr 22, 2026	3.20	3.20	3.05	3.05	3.05	-2.24%	36,692
Apr 21, 2026	3.19	3.30	3.12	3.12	3.12	-3.11%	23,417
Apr 20, 2026	3.10	3.25	3.01	3.22	3.22	2.55%	41,396
Apr 17, 2026	3.29	3.34	3.13	3.14	3.14	-4.56%	32,216
Apr 16, 2026	3.40	3.45	3.25	3.29	3.29	-3.52%	33,343
Apr 15, 2026	3.30	3.50	3.17	3.41	3.41	3.33%	53,687
Apr 14, 2026	3.15	3.38	3.09	3.30	3.30	3.45%	50,660
Apr 13, 2026	3.05	3.25	2.92	3.19	3.19	2.57%	67,815
Apr 10, 2026	3.02	3.30	3.02	3.11	3.11	3.67%	50,776
Apr 9, 2026	3.00	3.09	2.87	3.00	3.00	4.90%	34,028
Apr 8, 2026	2.86	3.03	2.86	2.86	2.86	7.12%	37,592
Apr 7, 2026	2.84	2.87	2.67	2.67	2.67	-4.98%	38,358
Apr 6, 2026	2.87	3.00	2.77	2.81	2.81	-2.77%	36,245
Apr 2, 2026	2.83	3.00	2.81	2.89	2.89	-	68,775
Apr 1, 2026	2.86	3.04	2.77	2.89	2.89	1.76%	38,250
Mar 31, 2026	2.78	3.05	2.78	2.84	2.84	3.27%	44,224
Mar 30, 2026	2.93	2.95	2.70	2.75	2.75	-6.94%	35,843
Mar 27, 2026	2.95	3.16	2.85	2.96	2.96	-1.50%	61,028