374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.26	2.54	2.26	2.36	2.36	2.16%	17,646
Oct 22, 2026	2.40	2.67	2.26	2.31	2.31	-3.75%	24,000
Oct 21, 2026	2.47	2.59	2.40	2.40	2.40	-2.83%	21,273
Oct 20, 2026	2.40	2.65	2.40	2.47	2.47	2.92%	37,558
Oct 19, 2026	2.43	2.48	2.40	2.40	2.40	-1.23%	8,696
Oct 16, 2026	2.53	2.53	2.43	2.43	2.43	-2.41%	22,340
Oct 15, 2026	2.52	2.56	2.45	2.49	2.49	0.81%	9,877
Oct 14, 2026	2.53	2.55	2.47	2.47	2.47	-3.89%	15,658
Oct 13, 2026	2.43	2.62	2.42	2.57	2.57	4.90%	24,804
Oct 12, 2026	2.52	2.55	2.42	2.45	2.45	-3.43%	22,232
Oct 9, 2026	2.65	2.67	2.51	2.54	2.54	-4.26%	40,209
Oct 8, 2026	2.64	2.66	2.53	2.65	2.65	-0.38%	37,206
Oct 7, 2026	2.75	2.75	2.62	2.66	2.66	-3.97%	38,496
Oct 6, 2026	2.95	2.99	2.77	2.77	2.77	-6.10%	36,001
Oct 5, 2026	3.11	3.18	2.85	2.95	2.95	-4.22%	80,290
Oct 2, 2026	2.97	3.16	2.96	3.08	3.08	4.05%	60,358
Oct 1, 2026	2.90	3.01	2.88	2.96	2.96	2.07%	24,163
Sep 30, 2026	2.89	2.94	2.86	2.90	2.90	0.35%	32,827
Sep 29, 2026	2.95	3.07	2.89	2.89	2.89	-1.70%	11,299
Sep 28, 2026	3.01	3.06	2.90	2.94	2.94	-2.33%	15,457
Sep 25, 2026	3.03	3.11	2.98	3.01	3.01	-2.59%	49,411
Sep 24, 2026	3.06	3.10	3.00	3.09	3.09	0.65%	12,178
Sep 23, 2026	2.96	3.18	2.96	3.07	3.07	3.02%	32,911
Sep 22, 2026	2.97	3.10	2.90	2.98	2.98	4.20%	49,327
Sep 21, 2026	3.14	3.20	2.86	2.86	2.86	-8.63%	67,602
Sep 18, 2026	3.24	3.40	3.13	3.13	3.13	-3.69%	46,417
Sep 17, 2026	3.28	3.44	3.24	3.25	3.25	1.88%	52,128
Sep 16, 2026	3.31	3.31	3.12	3.19	3.19	0.63%	38,091
Sep 15, 2026	3.14	3.23	3.06	3.17	3.17	2.26%	42,411
Sep 14, 2026	3.21	3.31	2.97	3.10	3.10	-4.32%	142,834
Sep 11, 2026	3.20	3.29	3.16	3.24	3.24	1.25%	30,590
Sep 10, 2026	3.27	3.30	3.15	3.20	3.20	-3.32%	44,701
Sep 9, 2026	3.43	3.45	3.28	3.31	3.31	-3.36%	39,350
Sep 8, 2026	3.21	3.50	3.11	3.43	3.43	3.16%	75,247
Sep 4, 2026	3.27	3.33	3.04	3.32	3.32	2.15%	40,761
Sep 3, 2026	3.19	3.50	3.10	3.25	3.25	2.85%	165,526
Sep 2, 2026	2.89	3.30	2.87	3.16	3.16	9.72%	177,614
Sep 1, 2026	2.81	2.90	2.80	2.88	2.88	1.41%	40,750
Aug 31, 2026	2.76	2.88	2.68	2.84	2.84	1.79%	44,087
Aug 28, 2026	2.65	2.83	2.53	2.79	2.79	4.10%	51,805
Aug 27, 2026	2.58	2.70	2.52	2.68	2.68	4.28%	61,970
Aug 26, 2026	2.37	2.64	2.37	2.57	2.57	8.44%	61,344
Aug 25, 2026	2.35	2.42	2.31	2.37	2.37	0.85%	27,884
Aug 24, 2026	2.40	2.48	2.33	2.35	2.35	-2.89%	57,327
Aug 21, 2026	2.45	2.55	2.42	2.42	2.42	-	74,331
Aug 20, 2026	2.48	2.49	2.37	2.42	2.42	-2.81%	42,377
Aug 19, 2026	2.52	2.53	2.35	2.49	2.49	-0.40%	43,278
Aug 18, 2026	2.49	2.56	2.43	2.50	2.50	1.63%	59,037
Aug 17, 2026	2.49	2.56	2.40	2.46	2.46	-1.60%	48,701
Aug 14, 2026	2.51	2.60	2.45	2.50	2.50	-0.79%	53,143