5 DAY PERFORMANCE
+20.23%
1 MONTH PERFORMANCE
+8.53%
3 MONTH PERFORMANCE
-33.20%
6 MONTH PERFORMANCE
-77.54%
YEAR-TO-DATE PERFORMANCE
-52.29%
1 YEAR PERFORMANCE
-78.71%
374Water, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.32 | $0.33 (1.46%) | $0.35 | $0.32 | 116.90 K | $44.44 M |
| 05/01/2025 | $0.33 | $0.31 (-7.15%) | $0.35 | $0.30 | 197.44 K | $41.80 M |
| 04/30/2025 | $0.28 | $0.33 (18.35%) | $0.35 | $0.27 | 291.00 K | $44.89 M |
| 04/29/2025 | $0.27 | $0.28 (3.93%) | $0.28 | $0.27 | 48.51 K | $38.20 M |
| 04/28/2025 | $0.28 | $0.27 (-3.25%) | $0.29 | $0.26 | 187.00 K | $36.96 M |
| 04/25/2025 | $0.28 | $0.28 (-1.06%) | $0.28 | $0.27 | 128.60 K | $37.05 M |
| 04/24/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.27 | 190.78 K | $37.18 M |
| 04/23/2025 | $0.27 | $0.28 (5.14%) | $0.29 | $0.26 | 197.62 K | $37.50 M |
| 04/22/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.25 | 188.70 K | $35.67 M |
| 04/21/2025 | $0.26 | $0.25 (-3.55%) | $0.27 | $0.25 | 325.06 K | $33.56 M |
| 04/17/2025 | $0.25 | $0.26 (3.48%) | $0.27 | $0.25 | 159.69 K | $34.36 M |
| 04/16/2025 | $0.28 | $0.25 (-10.76%) | $0.28 | $0.25 | 121.31 K | $33.37 M |
| 04/15/2025 | $0.28 | $0.27 (-2.5%) | $0.30 | $0.27 | 227.55 K | $36.25 M |
| 04/14/2025 | $0.29 | $0.28 (-6.13%) | $0.30 | $0.27 | 163.65 K | $36.61 M |
| 04/11/2025 | $0.26 | $0.28 (9.53%) | $0.28 | $0.25 | 243.35 K | $37.24 M |
| 04/10/2025 | $0.28 | $0.25 (-10%) | $0.28 | $0.25 | 205.60 K | $33.47 M |
| 04/09/2025 | $0.26 | $0.28 (7.69%) | $0.28 | $0.25 | 246.00 K | $37.18 M |
| 04/08/2025 | $0.28 | $0.25 (-9.43%) | $0.30 | $0.25 | 366.80 K | $33.68 M |
| 04/07/2025 | $0.28 | $0.28 (0%) | $0.29 | $0.25 | 279.28 K | $37.18 M |
| 04/04/2025 | $0.30 | $0.28 (-7.12%) | $0.32 | $0.27 | 377.57 K | $36.53 M |
| 04/03/2025 | $0.33 | $0.30 (-9.06%) | $0.34 | $0.30 | 167.11 K | $39.85 M |
| 04/02/2025 | $0.36 | $0.34 (-5.56%) | $0.36 | $0.33 | 134.82 K | $45.15 M |
| 04/01/2025 | $0.35 | $0.34 (-2.29%) | $0.37 | $0.33 | 206.20 K | $45.42 M |
| 03/31/2025 | $0.34 | $0.34 (0%) | $0.35 | $0.33 | 373.12 K | $45.15 M |
| 03/28/2025 | $0.35 | $0.34 (-3.42%) | $0.36 | $0.34 | 171.40 K | $44.62 M |
| 03/27/2025 | $0.39 | $0.36 (-8.03%) | $0.42 | $0.34 | 1.00 M | $47.64 M |
| 03/26/2025 | $0.37 | $0.39 (4.22%) | $0.43 | $0.36 | 677.60 K | $51.53 M |
| 03/25/2025 | $0.37 | $0.36 (-3.93%) | $0.37 | $0.35 | 101.54 K | $47.34 M |
| 03/24/2025 | $0.35 | $0.37 (5.16%) | $0.37 | $0.34 | 269.22 K | $49.03 M |
| 03/21/2025 | $0.34 | $0.34 (-0.67%) | $0.36 | $0.34 | 312.15 K | $45.15 M |
| 03/20/2025 | $0.35 | $0.34 (-2.83%) | $0.36 | $0.33 | 169.93 K | $45.17 M |
| 03/19/2025 | $0.39 | $0.34 (-11.36%) | $0.39 | $0.34 | 129.10 K | $45.58 M |
| 03/18/2025 | $0.39 | $0.37 (-6.29%) | $0.39 | $0.36 | 235.00 K | $48.51 M |
| 03/17/2025 | $0.38 | $0.38 (-1.72%) | $0.38 | $0.36 | 119.30 K | $50.19 M |
| 03/14/2025 | $0.36 | $0.35 (-1.57%) | $0.36 | $0.34 | 125.82 K | $46.53 M |
| 03/13/2025 | $0.38 | $0.34 (-10.05%) | $0.39 | $0.34 | 349.35 K | $45.15 M |
| 03/12/2025 | $0.37 | $0.37 (-0.19%) | $0.38 | $0.36 | 92.62 K | $48.65 M |
| 03/11/2025 | $0.35 | $0.36 (2.45%) | $0.37 | $0.35 | 253.14 K | $47.76 M |
| 03/10/2025 | $0.36 | $0.35 (-2.5%) | $0.37 | $0.35 | 302.47 K | $47.13 M |
| 03/07/2025 | $0.35 | $0.36 (3.12%) | $0.37 | $0.34 | 317.10 K | $48.34 M |
| 03/06/2025 | $0.35 | $0.35 (-0.71%) | $0.36 | $0.34 | 353.06 K | $46.15 M |
| 03/05/2025 | $0.36 | $0.34 (-5.71%) | $0.37 | $0.33 | 529.10 K | $45.58 M |
| 03/04/2025 | $0.33 | $0.33 (-0.58%) | $0.33 | $0.32 | 342.62 K | $43.31 M |
| 03/03/2025 | $0.33 | $0.32 (-2.3%) | $0.33 | $0.31 | 322.04 K | $42.82 M |
| 02/28/2025 | $0.32 | $0.34 (8.58%) | $0.35 | $0.30 | 295.14 K | $45.56 M |
| 02/27/2025 | $0.33 | $0.31 (-4.67%) | $0.33 | $0.31 | 189.50 K | $41.46 M |
| 02/26/2025 | $0.33 | $0.33 (-0.82%) | $0.34 | $0.32 | 143.20 K | $43.53 M |
| 02/25/2025 | $0.36 | $0.33 (-8.33%) | $0.36 | $0.32 | 224.39 K | $43.82 M |
| 02/24/2025 | $0.37 | $0.35 (-5.16%) | $0.37 | $0.33 | 213.40 K | $46.60 M |
| 02/21/2025 | $0.37 | $0.35 (-5.05%) | $0.39 | $0.35 | 161.75 K | $46.65 M |
| 02/20/2025 | $0.37 | $0.36 (-2.87%) | $0.38 | $0.36 | 118.90 K | $48.15 M |
| 02/19/2025 | $0.37 | $0.38 (2.92%) | $0.40 | $0.35 | 180.30 K | $51.10 M |
| 02/18/2025 | $0.37 | $0.37 (0.59%) | $0.40 | $0.36 | 327.70 K | $49.69 M |
| 02/14/2025 | $0.39 | $0.36 (-7.19%) | $0.39 | $0.35 | 244.10 K | $48.01 M |
| 02/13/2025 | $0.36 | $0.38 (5.8%) | $0.38 | $0.35 | 239.84 K | $49.91 M |
| 02/12/2025 | $0.33 | $0.36 (8.71%) | $0.38 | $0.32 | 454.60 K | $47.41 M |
| 02/11/2025 | $0.39 | $0.34 (-13.58%) | $0.40 | $0.30 | 570.83 K | $44.97 M |
| 02/10/2025 | $0.40 | $0.39 (-1.31%) | $0.42 | $0.36 | 273.10 K | $52.03 M |
| 02/07/2025 | $0.39 | $0.40 (1.85%) | $0.42 | $0.38 | 293.84 K | $52.75 M |
| 02/06/2025 | $0.40 | $0.41 (1.05%) | $0.42 | $0.36 | 1.07 M | $53.81 M |
| 02/05/2025 | $0.45 | $0.41 (-8.12%) | $0.48 | $0.41 | 464.81 K | $55.03 M |
| 02/04/2025 | $0.47 | $0.45 (-4.86%) | $0.48 | $0.44 | 251.60 K | $59.76 M |
| 02/03/2025 | $0.53 | $0.49 (-7.18%) | $0.53 | $0.47 | 386.92 K | $64.75 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.
