5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+81.82%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
+29.03%
YEAR-TO-DATE PERFORMANCE
+56.86%
1 YEAR PERFORMANCE
-35.09%
374Water, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $3.28 | $3.20 (-2.44%) | $3.50 | $3.17 | 200.84 K | $46.42 M |
| 01/27/2026 | $2.87 | $3.22 (12.2%) | $3.33 | $2.87 | 107.11 K | $46.71 M |
| 01/26/2026 | $3.25 | $2.88 (-11.38%) | $3.55 | $2.84 | 264.73 K | $41.78 M |
| 01/23/2026 | $2.72 | $3.16 (16.18%) | $3.21 | $2.72 | 278.75 K | $45.84 M |
| 01/22/2026 | $2.61 | $2.73 (4.6%) | $2.83 | $2.57 | 144.69 K | $39.60 M |
| 01/21/2026 | $2.47 | $2.62 (6.07%) | $2.63 | $2.37 | 129.21 K | $38.01 M |
| 01/20/2026 | $2.59 | $2.42 (-6.56%) | $2.59 | $2.40 | 88.10 K | $35.11 M |
| 01/16/2026 | $2.50 | $2.66 (6.4%) | $2.69 | $2.50 | 87.23 K | $38.59 M |
| 01/15/2026 | $2.53 | $2.50 (-1.19%) | $2.74 | $2.46 | 89.90 K | $36.27 M |
| 01/14/2026 | $2.61 | $2.51 (-3.83%) | $2.66 | $2.50 | 66.80 K | $36.41 M |
| 01/13/2026 | $2.58 | $2.58 (0%) | $2.72 | $2.55 | 83.87 K | $37.43 M |
| 01/12/2026 | $2.60 | $2.55 (-1.92%) | $2.64 | $2.47 | 83.35 K | $36.99 M |
| 01/09/2026 | $2.51 | $2.51 (0%) | $2.65 | $2.50 | 99.40 K | $36.41 M |
| 01/08/2026 | $2.40 | $2.46 (2.5%) | $2.56 | $2.38 | 84.11 K | $35.69 M |
| 01/07/2026 | $2.99 | $2.45 (-18.06%) | $3.05 | $2.36 | 308.71 K | $35.54 M |
| 01/06/2026 | $2.49 | $3.02 (21.29%) | $3.10 | $2.45 | 260.82 K | $43.81 M |
| 01/05/2026 | $2.40 | $2.50 (4.17%) | $2.60 | $2.40 | 172.50 K | $36.27 M |
| 01/02/2026 | $2.02 | $2.48 (22.77%) | $2.50 | $2.01 | 198.20 K | $35.98 M |
| 12/31/2025 | $2.12 | $2.04 (-3.77%) | $2.30 | $2.01 | 304.09 K | $29.59 M |
| 12/30/2025 | $2.06 | $2.10 (1.94%) | $2.40 | $2.05 | 1.27 M | $30.46 M |
| 12/29/2025 | $1.90 | $1.76 (-7.37%) | $2.28 | $1.75 | 377.71 K | $25.53 M |
| 12/26/2025 | $2.25 | $2.36 (4.89%) | $2.59 | $2.24 | 294.70 K | $342.36 M |
| 12/24/2025 | $2.23 | $2.30 (3.14%) | $2.42 | $2.23 | 83.39 K | $333.66 M |
| 12/23/2025 | $2.35 | $2.30 (-2.13%) | $2.40 | $2.22 | 109.88 K | $333.66 M |
| 12/22/2025 | $2.50 | $2.38 (-4.8%) | $2.71 | $2.38 | 108.43 K | $345.26 M |
| 12/19/2025 | $2.49 | $2.42 (-2.81%) | $2.70 | $2.35 | 155.29 K | $351.06 M |
| 12/18/2025 | $2.20 | $2.32 (5.45%) | $2.55 | $2.07 | 356.06 K | $336.56 M |
| 12/17/2025 | $2.40 | $2.33 (-2.92%) | $2.54 | $2.26 | 88.43 K | $338.01 M |
| 12/16/2025 | $2.01 | $2.41 (19.9%) | $2.50 | $2.00 | 255.34 K | $349.61 M |
| 12/15/2025 | $2.50 | $2.01 (-19.6%) | $2.64 | $1.86 | 283.33 K | $291.59 M |
| 12/12/2025 | $2.70 | $2.78 (2.96%) | $3.00 | $2.70 | 86.21 K | $403.29 M |
| 12/11/2025 | $2.60 | $2.74 (5.38%) | $2.85 | $2.60 | 79.00 K | $397.48 M |
| 12/10/2025 | $2.80 | $2.60 (-7.14%) | $2.80 | $2.55 | 62.04 K | $377.18 M |
| 12/09/2025 | $2.61 | $2.76 (5.75%) | $2.76 | $2.61 | 91.81 K | $400.39 M |
| 12/08/2025 | $2.63 | $2.69 (2.28%) | $2.86 | $2.60 | 96.14 K | $390.23 M |
| 12/05/2025 | $2.88 | $2.70 (-6.25%) | $2.93 | $2.66 | 66.41 K | $391.68 M |
| 12/04/2025 | $2.76 | $2.76 (0%) | $2.91 | $2.76 | 52.52 K | $400.39 M |
| 12/03/2025 | $2.65 | $2.74 (3.4%) | $2.82 | $2.65 | 69.25 K | $397.48 M |
| 12/02/2025 | $2.84 | $2.69 (-5.28%) | $3.01 | $2.69 | 60.66 K | $390.23 M |
| 12/01/2025 | $3.09 | $2.82 (-8.74%) | $3.10 | $2.81 | 84.11 K | $409.09 M |
| 11/28/2025 | $3.00 | $3.12 (4%) | $3.30 | $3.00 | 82.43 K | $452.61 M |
| 11/26/2025 | $2.70 | $2.90 (7.41%) | $2.95 | $2.67 | 116.00 K | $420.70 M |
| 11/25/2025 | $2.58 | $2.67 (3.49%) | $2.74 | $2.48 | 73.87 K | $387.33 M |
| 11/24/2025 | $2.34 | $2.45 (4.7%) | $2.60 | $2.32 | 87.00 K | $355.42 M |
| 11/21/2025 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.11 | 219.28 K | $339.46 M |
| 11/20/2025 | $2.57 | $2.50 (-2.72%) | $2.76 | $2.35 | 165.10 K | $362.67 M |
| 11/19/2025 | $2.70 | $2.45 (-9.26%) | $2.70 | $2.41 | 92.60 K | $355.42 M |
| 11/18/2025 | $2.50 | $2.69 (7.6%) | $2.70 | $2.31 | 175.75 K | $390.23 M |
| 11/17/2025 | $2.90 | $2.56 (-11.72%) | $2.94 | $2.50 | 217.35 K | $371.37 M |
| 11/14/2025 | $2.60 | $2.80 (7.69%) | $2.90 | $2.59 | 278.10 K | $406.19 M |
| 11/13/2025 | $3.20 | $2.82 (-11.88%) | $3.40 | $2.70 | 448.53 K | $409.09 M |
| 11/12/2025 | $3.74 | $3.60 (-3.74%) | $3.92 | $3.41 | 277.27 K | $522.24 M |
| 11/11/2025 | $3.75 | $3.81 (1.6%) | $3.92 | $3.63 | 104.98 K | $552.71 M |
| 11/10/2025 | $4.10 | $3.81 (-7.07%) | $4.18 | $3.65 | 285.20 K | $552.71 M |
| 11/07/2025 | $4.00 | $4.00 (0%) | $4.10 | $3.80 | 170.67 K | $580.27 M |
| 11/06/2025 | $4.30 | $3.91 (-9.07%) | $4.40 | $3.85 | 166.34 K | $567.21 M |
| 11/05/2025 | $3.92 | $4.30 (9.69%) | $4.37 | $3.87 | 293.50 K | $623.79 M |
| 11/04/2025 | $3.85 | $3.87 (0.52%) | $4.15 | $3.62 | 148.06 K | $561.41 M |
| 11/03/2025 | $3.98 | $4.05 (1.76%) | $4.20 | $3.74 | 231.42 K | $587.52 M |
| 10/31/2025 | $3.90 | $3.82 (-2.05%) | $3.93 | $3.49 | 411.89 K | $554.16 M |
| 10/30/2025 | $3.95 | $3.88 (-1.77%) | $4.04 | $3.70 | 329.42 K | $562.86 M |
| 10/29/2025 | $4.50 | $4.00 (-11.11%) | $4.65 | $3.82 | 650.80 K | $580.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
