374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.91	3.00	2.82	2.83	2.83	-1.39%	32,462
Apr 27, 2026	3.00	3.06	2.87	2.87	2.87	-3.37%	25,633
Apr 24, 2026	2.89	3.11	2.89	2.97	2.97	2.77%	28,259
Apr 23, 2026	3.06	3.06	2.83	2.89	2.89	-5.25%	77,456
Apr 22, 2026	3.20	3.20	3.05	3.05	3.05	-2.24%	36,673
Apr 21, 2026	3.19	3.30	3.12	3.12	3.12	-3.11%	23,391
Apr 20, 2026	3.10	3.25	3.01	3.22	3.22	2.55%	40,846
Apr 17, 2026	3.29	3.34	3.13	3.14	3.14	-4.56%	32,176
Apr 16, 2026	3.40	3.45	3.25	3.29	3.29	-3.52%	33,012
Apr 15, 2026	3.30	3.50	3.17	3.41	3.41	3.33%	53,677
Apr 14, 2026	3.15	3.38	3.09	3.30	3.30	3.45%	50,400
Apr 13, 2026	3.05	3.25	2.92	3.19	3.19	2.57%	67,786
Apr 10, 2026	3.02	3.30	3.02	3.11	3.11	3.67%	50,771
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%	37,385
Apr 7, 2026	2.84	2.87	2.67	2.67	2.67	-4.98%	38,321
Apr 6, 2026	2.87	3.00	2.77	2.81	2.81	-2.77%	35,734
Apr 2, 2026	2.83	3.00	2.81	2.89	2.89	-	68,749
Apr 1, 2026	2.86	3.04	2.77	2.89	2.89	1.76%	38,061
Mar 31, 2026	2.78	3.05	2.78	2.84	2.84	3.27%	38,704
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%	60,021
Mar 26, 2026	3.50	3.51	2.87	3.00	3.00	-14.29%	51,949
Mar 25, 2026	3.35	3.60	3.29	3.50	3.50	6.06%	68,577
Mar 24, 2026	3.16	3.50	3.06	3.30	3.30	4.43%	141,068
Mar 23, 2026	3.05	3.34	2.80	3.16	3.16	3.27%	100,867
Mar 20, 2026	2.89	3.06	2.83	3.06	3.06	5.88%	82,456
Mar 19, 2026	2.67	2.89	2.65	2.89	2.89	5.86%	46,590
Mar 18, 2026	2.81	2.85	2.66	2.73	2.73	-4.21%	34,785
Mar 17, 2026	2.49	3.00	2.49	2.85	2.85	14.92%	142,150
Mar 16, 2026	2.47	2.61	2.47	2.48	2.48	0.40%	41,454
Mar 13, 2026	2.58	2.58	2.40	2.47	2.47	-1.98%	24,880
Mar 12, 2026	2.64	2.64	2.48	2.52	2.52	-3.08%	51,439
Mar 11, 2026	2.44	2.64	2.44	2.60	2.60	8.33%	66,116
Mar 10, 2026	2.53	2.61	2.39	2.40	2.40	-4.00%	64,242
Mar 9, 2026	2.45	2.53	2.33	2.50	2.50	-0.40%	52,712
Mar 6, 2026	2.51	2.60	2.45	2.51	2.51	-1.95%	38,604
Mar 5, 2026	2.68	2.72	2.49	2.56	2.56	-4.12%	59,621
Mar 4, 2026	2.68	2.83	2.64	2.67	2.67	-0.74%	46,627
Mar 3, 2026	2.62	2.78	2.59	2.69	2.69	-0.37%	41,678
Mar 2, 2026	2.51	2.80	2.46	2.70	2.70	4.25%	46,613
Feb 27, 2026	2.65	2.76	2.58	2.59	2.59	-5.47%	32,341
Feb 26, 2026	2.73	2.81	2.65	2.74	2.74	-	33,880
Feb 25, 2026	2.62	2.77	2.57	2.74	2.74	3.40%	44,214
Feb 24, 2026	2.44	2.67	2.42	2.65	2.65	9.96%	38,700
Feb 23, 2026	2.43	2.58	2.30	2.41	2.41	-1.63%	40,853
Feb 20, 2026	2.57	2.62	2.45	2.45	2.45	-6.49%	61,896
Feb 19, 2026	2.72	2.77	2.55	2.62	2.62	-5.07%	45,224
Feb 18, 2026	2.78	2.89	2.62	2.76	2.76	-1.43%	104,957
Feb 17, 2026	2.79	2.85	2.68	2.80	2.80	-1.75%	43,927