374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.65	2.83	2.53	2.79	2.79	4.10%	51,314
Aug 27, 2026	2.58	2.70	2.52	2.68	2.68	4.28%	61,743
Aug 26, 2026	2.37	2.64	2.37	2.57	2.57	8.44%	60,456
Aug 25, 2026	2.35	2.42	2.31	2.37	2.37	0.85%	27,729
Aug 24, 2026	2.40	2.48	2.33	2.35	2.35	-2.89%	56,697
Aug 21, 2026	2.45	2.55	2.42	2.42	2.42	-	74,230
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%	39,801
Aug 18, 2026	2.49	2.56	2.43	2.50	2.50	1.63%	59,008
Aug 17, 2026	2.49	2.56	2.40	2.46	2.46	-1.60%	48,614
Aug 14, 2026	2.51	2.60	2.45	2.50	2.50	-0.79%	53,061
Aug 13, 2026	2.48	2.73	2.36	2.52	2.52	8.62%	259,203
Aug 12, 2026	2.25	2.36	2.18	2.32	2.32	-	53,774
Aug 11, 2026	2.23	2.38	2.19	2.32	2.32	7.91%	69,375
Aug 10, 2026	2.15	2.29	2.14	2.15	2.15	-	15,970
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