-
5 DAY PERFORMANCE
-29.45% -
1 MONTH PERFORMANCE
-26.28% -
3 MONTH PERFORMANCE
+1.77% -
6 MONTH PERFORMANCE
-17.27% -
YEAR-TO-DATE PERFORMANCE
-19.01% -
1 YEAR PERFORMANCE
-17.27%
374Water, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $1.36 | $1.15 (-15.44%) | $1.36 | $1.15 | 209,472 | |
| 11/14/2024 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.36 | 107,587 | $181.94 M |
| 11/13/2024 | $1.47 | $1.40 (-4.76%) | $1.50 | $1.39 | 211,849 | $185.92 M |
| 11/12/2024 | $1.49 | $1.45 (-2.68%) | $1.54 | $1.44 | 166,800 | $192.56 M |
| 11/11/2024 | $1.68 | $1.51 (-10.12%) | $1.68 | $1.50 | 121,420 | $200.53 M |
| 11/08/2024 | $1.62 | $1.63 (0.62%) | $1.63 | $1.56 | 104,296 | $216.47 M |
| 11/07/2024 | $1.60 | $1.61 (0.63%) | $1.65 | $1.58 | 133,000 | $213.81 M |
| 11/06/2024 | $1.52 | $1.61 (5.92%) | $1.62 | $1.47 | 272,100 | $213.81 M |
| 11/05/2024 | $1.36 | $1.48 (8.82%) | $1.49 | $1.36 | 260,632 | $196.55 M |
| 11/04/2024 | $1.47 | $1.40 (-4.76%) | $1.48 | $1.39 | 124,208 | $185.92 M |
| 11/01/2024 | $1.58 | $1.45 (-8.23%) | $1.59 | $1.42 | 185,600 | $192.56 M |
| 10/31/2024 | $1.66 | $1.56 (-6.02%) | $1.66 | $1.56 | 73,811 | $207.17 M |
| 10/30/2024 | $1.71 | $1.63 (-4.68%) | $1.74 | $1.63 | 91,618 | $216.47 M |
| 10/29/2024 | $1.87 | $1.74 (-6.95%) | $1.93 | $1.71 | 179,325 | $231.07 M |
| 10/28/2024 | $1.74 | $1.85 (6.32%) | $1.88 | $1.73 | 63,616 | $245.68 M |
| 10/25/2024 | $1.80 | $1.73 (-3.89%) | $1.81 | $1.73 | 85,500 | $229.75 M |
| 10/24/2024 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.81 | 51,452 | $240.37 M |
| 10/23/2024 | $1.88 | $1.94 (3.19%) | $1.94 | $1.80 | 117,925 | $257.63 M |
| 10/22/2024 | $1.74 | $1.86 (6.9%) | $1.95 | $1.70 | 238,800 | $247.01 M |
| 10/21/2024 | $1.73 | $1.73 (0%) | $1.78 | $1.68 | 99,400 | $229.75 M |
| 10/18/2024 | $1.61 | $1.73 (7.45%) | $1.74 | $1.61 | 102,200 | $229.75 M |
| 10/17/2024 | $1.73 | $1.61 (-6.94%) | $1.73 | $1.59 | 70,100 | $213.81 M |
| 10/16/2024 | $1.58 | $1.72 (8.86%) | $1.77 | $1.55 | 248,905 | $228.42 M |
| 10/15/2024 | $1.43 | $1.56 (9.09%) | $1.58 | $1.43 | 171,700 | $207.17 M |
| 10/14/2024 | $1.53 | $1.48 (-3.27%) | $1.58 | $1.46 | 47,567 | $196.55 M |
| 10/11/2024 | $1.46 | $1.50 (2.74%) | $1.53 | $1.46 | 84,738 | $199.20 M |
| 10/10/2024 | $1.43 | $1.49 (4.2%) | $1.58 | $1.41 | 144,805 | $197.87 M |
| 10/09/2024 | $1.44 | $1.44 (0%) | $1.49 | $1.43 | 50,642 | $191.23 M |
| 10/08/2024 | $1.45 | $1.44 (-0.69%) | $1.51 | $1.42 | 105,345 | $191.23 M |
| 10/07/2024 | $1.36 | $1.45 (6.62%) | $1.74 | $1.34 | 417,111 | $192.56 M |
| 10/04/2024 | $1.26 | $1.33 (5.56%) | $1.34 | $1.25 | 63,310 | $176.63 M |
| 10/03/2024 | $1.27 | $1.24 (-2.36%) | $1.29 | $1.23 | 90,128 | $164.67 M |
| 10/02/2024 | $1.35 | $1.27 (-5.93%) | $1.35 | $1.26 | 50,030 | $168.66 M |
| 10/01/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.32 | 100,839 | $176.63 M |
| 09/30/2024 | $1.34 | $1.36 (1.49%) | $1.40 | $1.30 | 71,907 | $180.61 M |
| 09/27/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.30 | 59,903 | $179.28 M |
| 09/26/2024 | $1.31 | $1.34 (2.29%) | $1.38 | $1.26 | 120,602 | $177.95 M |
| 09/25/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.28 | 76,900 | $171.31 M |
| 09/24/2024 | $1.33 | $1.29 (-3.01%) | $1.35 | $1.21 | 114,600 | $171.31 M |
| 09/23/2024 | $1.50 | $1.36 (-9.33%) | $1.52 | $1.29 | 139,900 | $180.61 M |
| 09/20/2024 | $1.67 | $1.54 (-7.78%) | $1.67 | $1.49 | 845,400 | $204.51 M |
| 09/19/2024 | $1.64 | $1.66 (1.22%) | $1.74 | $1.61 | 152,024 | $220.45 M |
| 09/18/2024 | $1.70 | $1.61 (-5.29%) | $1.71 | $1.50 | 216,000 | $213.81 M |
| 09/17/2024 | $1.79 | $1.69 (-5.59%) | $1.84 | $1.69 | 150,000 | $224.43 M |
| 09/16/2024 | $1.71 | $1.75 (2.34%) | $1.87 | $1.70 | 252,405 | $232.40 M |
| 09/13/2024 | $1.62 | $1.67 (3.09%) | $1.99 | $1.55 | 489,404 | $221.78 M |
| 09/12/2024 | $1.48 | $1.57 (6.08%) | $1.60 | $1.46 | 158,400 | $208.50 M |
| 09/11/2024 | $1.41 | $1.48 (4.96%) | $1.60 | $1.41 | 169,267 | $196.55 M |
| 09/10/2024 | $1.27 | $1.40 (10.24%) | $1.50 | $1.27 | 163,200 | $185.92 M |
| 09/09/2024 | $1.17 | $1.28 (9.4%) | $1.37 | $1.10 | 534,204 | $169.99 M |
| 09/06/2024 | $1.14 | $1.17 (2.63%) | $1.20 | $1.12 | 240,507 | $155.38 M |
| 09/05/2024 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.11 | 52,500 | $150.07 M |
| 09/04/2024 | $1.13 | $1.16 (2.65%) | $1.20 | $1.12 | 89,902 | $154.05 M |
| 09/03/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.11 | 75,100 | $150.07 M |
| 08/30/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.10 | 59,200 | $154.05 M |
| 08/29/2024 | $1.08 | $1.20 (11.11%) | $1.20 | $1.05 | 76,087 | $159.36 M |
| 08/28/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 45,431 | $140.77 M |
| 08/27/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.00 | 40,400 | $139.44 M |
| 08/26/2024 | $1.10 | $1.06 (-3.64%) | $1.15 | $1.05 | 400,421 | $140.77 M |
| 08/23/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.06 | 70,100 | $146.08 M |
| 08/22/2024 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.07 | 37,300 | $142.10 M |
| 08/21/2024 | $1.08 | $1.11 (2.78%) | $1.11 | $1.05 | 33,000 | $147.41 M |
| 08/20/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.04 | 24,000 | $139.44 M |
| 08/19/2024 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.06 | 32,312 | $143.43 M |
| 08/16/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.07 | 33,533 | $144.75 M |
| 08/15/2024 | $1.03 | $1.13 (9.71%) | $1.14 | $0.97 | 105,910 | $150.07 M |