5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+34.27%
3 MONTH PERFORMANCE
+13.76%
6 MONTH PERFORMANCE
-41.43%
YEAR-TO-DATE PERFORMANCE
-38.47%
1 YEAR PERFORMANCE
-62.83%
374Water, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $0.39 | $0.42 (7.54%) | $0.42 | $0.39 | 117.00 K | |
| 06/23/2025 | $0.36 | $0.39 (8.33%) | $0.44 | $0.36 | 1.34 M | $56.40 M |
| 06/20/2025 | $0.39 | $0.36 (-8.51%) | $0.40 | $0.35 | 447.21 K | $51.60 M |
| 06/18/2025 | $0.39 | $0.40 (1.71%) | $0.42 | $0.36 | 422.20 K | $57.70 M |
| 06/17/2025 | $0.40 | $0.37 (-7.68%) | $0.40 | $0.36 | 170.94 K | $53.52 M |
| 06/16/2025 | $0.37 | $0.39 (5.03%) | $0.40 | $0.37 | 340.43 K | $56.19 M |
| 06/13/2025 | $0.38 | $0.36 (-6%) | $0.39 | $0.36 | 290.60 K | $52.09 M |
| 06/12/2025 | $0.40 | $0.41 (2.82%) | $0.41 | $0.38 | 300.12 K | $58.96 M |
| 06/11/2025 | $0.42 | $0.41 (-1.57%) | $0.42 | $0.37 | 369.00 K | $59.12 M |
| 06/10/2025 | $0.41 | $0.40 (-4.14%) | $0.43 | $0.36 | 394.10 K | $57.21 M |
| 06/09/2025 | $0.38 | $0.41 (8.05%) | $0.42 | $0.37 | 456.30 K | $59.38 M |
| 06/06/2025 | $0.39 | $0.40 (2.35%) | $0.43 | $0.38 | 407.20 K | $57.86 M |
| 06/05/2025 | $0.41 | $0.40 (-3.59%) | $0.44 | $0.40 | 405.74 K | $57.84 M |
| 06/04/2025 | $0.47 | $0.43 (-9.8%) | $0.50 | $0.42 | 363.30 K | $61.63 M |
| 06/03/2025 | $0.55 | $0.45 (-18.15%) | $0.58 | $0.45 | 1.09 M | $65.10 M |
| 06/02/2025 | $0.46 | $0.55 (19.04%) | $0.58 | $0.42 | 1.56 M | $79.19 M |
| 05/30/2025 | $0.46 | $0.43 (-6.14%) | $0.47 | $0.40 | 844.00 K | $62.82 M |
| 05/29/2025 | $0.43 | $0.47 (9.95%) | $0.54 | $0.41 | 1.97 M | $68.21 M |
| 05/28/2025 | $0.39 | $0.48 (21.48%) | $0.68 | $0.37 | 57.92 M | $68.69 M |
| 05/27/2025 | $0.33 | $0.35 (6.43%) | $0.35 | $0.31 | 544.20 K | $50.51 M |
| 05/23/2025 | $0.30 | $0.31 (4.86%) | $0.32 | $0.30 | 126.21 K | $45.23 M |
| 05/22/2025 | $0.30 | $0.30 (0.47%) | $0.33 | $0.29 | 255.31 K | $43.58 M |
| 05/21/2025 | $0.31 | $0.31 (0.82%) | $0.33 | $0.29 | 257.62 K | $44.54 M |
| 05/20/2025 | $0.31 | $0.32 (1.61%) | $0.32 | $0.30 | 168.93 K | $45.55 M |
| 05/19/2025 | $0.31 | $0.32 (3.23%) | $0.33 | $0.28 | 163.22 K | $46.27 M |
| 05/16/2025 | $0.28 | $0.31 (9.39%) | $0.31 | $0.27 | 189.91 K | $44.29 M |
| 05/15/2025 | $0.32 | $0.28 (-13.97%) | $0.32 | $0.26 | 393.21 K | $39.81 M |
| 05/14/2025 | $0.31 | $0.30 (-1.93%) | $0.31 | $0.29 | 158.71 K | $43.40 M |
| 05/13/2025 | $0.33 | $0.29 (-11.5%) | $0.33 | $0.28 | 228.45 K | $41.72 M |
| 05/12/2025 | $0.36 | $0.32 (-12.22%) | $0.36 | $0.31 | 279.75 K | $45.70 M |
| 05/09/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.32 | 189.56 K | $46.39 M |
| 05/08/2025 | $0.30 | $0.32 (7.02%) | $0.35 | $0.28 | 135.27 K | $43.66 M |
| 05/07/2025 | $0.30 | $0.30 (0.1%) | $0.31 | $0.28 | 136.04 K | $41.33 M |
| 05/06/2025 | $0.29 | $0.29 (2.56%) | $0.31 | $0.28 | 98.67 K | $39.88 M |
| 05/05/2025 | $0.33 | $0.30 (-9.37%) | $0.33 | $0.29 | 76.20 K | $40.93 M |
| 05/02/2025 | $0.32 | $0.33 (1.46%) | $0.35 | $0.32 | 117.38 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 |
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.
