374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.25	2.26	2.12	2.15	2.15	-3.59%	31,280
Aug 6, 2026	2.23	2.32	2.17	2.23	2.23	-1.11%	19,771
Aug 5, 2026	2.22	2.30	2.13	2.26	2.26	2.04%	36,469
Aug 4, 2026	2.31	2.33	2.21	2.21	2.21	-4.74%	31,331
Aug 3, 2026	2.25	2.36	2.24	2.32	2.32	6.42%	60,456
Jul 31, 2026	2.22	2.26	2.11	2.18	2.18	-2.68%	15,984
Jul 30, 2026	2.24	2.24	2.11	2.24	2.24	4.67%	41,644
Jul 29, 2026	2.24	2.30	2.08	2.14	2.14	-3.39%	73,451
Jul 28, 2026	2.23	2.30	2.21	2.22	2.22	0.68%	40,393
Jul 27, 2026	2.22	2.24	2.11	2.20	2.20	1.85%	38,743
Jul 24, 2026	2.16	2.27	2.13	2.16	2.16	2.37%	58,198
Jul 23, 2026	2.06	2.25	2.05	2.11	2.11	2.43%	109,757
Jul 22, 2026	2.02	2.10	1.96	2.06	2.06	1.48%	49,722
Jul 21, 2026	2.09	2.10	2.02	2.03	2.03	-2.87%	36,618
Jul 20, 2026	2.22	2.22	2.02	2.09	2.09	-	33,131
Jul 17, 2026	2.32	2.32	2.06	2.09	2.09	-5.00%	29,809
Jul 16, 2026	2.16	2.44	2.08	2.20	2.20	2.80%	147,977
Jul 15, 2026	2.09	2.16	2.03	2.14	2.14	6.47%	53,090
Jul 14, 2026	2.04	2.04	1.95	2.01	2.01	4.69%	39,967
Jul 13, 2026	2.11	2.11	1.90	1.92	1.92	-5.88%	49,274
Jul 10, 2026	2.19	2.19	2.02	2.04	2.04	-	31,811
Jul 9, 2026	1.93	2.05	1.92	2.04	2.04	5.15%	28,744
Jul 8, 2026	2.03	2.03	1.87	1.94	1.94	-2.51%	49,567
Jul 7, 2026	2.07	2.14	1.90	1.99	1.99	-3.40%	66,974
Jul 6, 2026	1.96	2.13	1.96	2.06	2.06	3.52%	41,976
Jul 2, 2026	2.16	2.16	1.93	1.99	1.99	-7.87%	65,238
Jul 1, 2026	1.92	2.30	1.90	2.16	2.16	13.68%	97,286
Jun 30, 2026	1.85	1.94	1.80	1.90	1.90	1.06%	80,803
Jun 29, 2026	1.97	2.10	1.85	1.88	1.88	-2.59%	67,632
Jun 26, 2026	2.02	2.10	1.91	1.93	1.93	-2.53%	108,596
Jun 25, 2026	2.00	2.10	1.98	1.98	1.98	1.02%	47,384
Jun 24, 2026	2.10	2.13	1.96	1.96	1.96	-7.11%	73,845
Jun 23, 2026	2.12	2.22	2.11	2.11	2.11	-0.94%	26,929
Jun 22, 2026	2.23	2.25	2.12	2.13	2.13	-5.33%	62,478
Jun 18, 2026	2.21	2.33	2.15	2.25	2.25	3.21%	78,603
Jun 17, 2026	2.21	2.33	2.18	2.18	2.18	-0.91%	93,625
Jun 16, 2026	2.31	2.31	2.20	2.20	2.20	-4.76%	82,022
Jun 15, 2026	2.35	2.47	2.22	2.31	2.31	-	101,853
Jun 12, 2026	2.46	2.47	2.29	2.31	2.31	-5.71%	100,658
Jun 11, 2026	2.40	2.53	2.39	2.45	2.45	2.08%	65,354
Jun 10, 2026	2.47	2.58	2.38	2.40	2.40	-4.38%	46,316
Jun 9, 2026	2.53	2.70	2.43	2.51	2.51	-0.79%	81,711
Jun 8, 2026	2.48	2.63	2.42	2.53	2.53	4.55%	60,418
Jun 5, 2026	2.56	2.56	2.38	2.42	2.42	-5.84%	63,228
Jun 4, 2026	2.50	2.62	2.50	2.57	2.57	3.63%	42,654
Jun 3, 2026	2.60	2.60	2.46	2.48	2.48	-7.81%	69,298
Jun 2, 2026	2.53	2.76	2.51	2.69	2.69	8.91%	99,763
Jun 1, 2026	2.47	2.55	2.30	2.47	2.47	-	42,142
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%	67,413