5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
-18.38%
6 MONTH PERFORMANCE
-30.84%
YEAR-TO-DATE PERFORMANCE
-63.38%
1 YEAR PERFORMANCE
-77.06%
374Water, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/15/2025 | $0.24 | $0.25 (3.09%) | $0.26 | $0.24 | 324.69 K | $362.67 K |
08/14/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.24 | 235.34 K | $355.56 K |
08/13/2025 | $0.25 | $0.25 (0.28%) | $0.26 | $0.22 | 411.63 K | $362.81 K |
08/12/2025 | $0.24 | $0.26 (7.13%) | $0.26 | $0.24 | 572.35 K | $372.97 K |
08/11/2025 | $0.24 | $0.24 (-0.74%) | $0.25 | $0.23 | 287.50 K | $348.16 K |
08/08/2025 | $0.26 | $0.25 (-4.12%) | $0.27 | $0.24 | 618.12 K | $36.05 M |
08/07/2025 | $0.23 | $0.26 (10.29%) | $0.26 | $0.23 | 653.70 K | $36.87 M |
08/06/2025 | $0.24 | $0.23 (-4.17%) | $0.25 | $0.22 | 488.22 K | $33.26 M |
08/05/2025 | $0.21 | $0.23 (6.98%) | $0.23 | $0.21 | 834.43 K | $33.25 M |
08/04/2025 | $0.20 | $0.22 (8.59%) | $0.22 | $0.19 | 1.78 M | $31.09 M |
08/01/2025 | $0.23 | $0.19 (-18.65%) | $0.23 | $0.16 | 3.92 M | $27.19 M |
07/31/2025 | $0.25 | $0.25 (-1.68%) | $0.29 | $0.23 | 9.84 M | $35.54 M |
07/30/2025 | $0.25 | $0.24 (-2.57%) | $0.25 | $0.24 | 705.60 K | $35.08 M |
07/29/2025 | $0.26 | $0.25 (-2.82%) | $0.26 | $0.25 | 313.11 K | $35.85 M |
07/28/2025 | $0.25 | $0.25 (-1.57%) | $0.26 | $0.25 | 435.90 K | $36.15 M |
07/25/2025 | $0.26 | $0.26 (-1.45%) | $0.27 | $0.24 | 573.20 K | $37.45 M |
07/24/2025 | $0.27 | $0.26 (-4.57%) | $0.28 | $0.25 | 1.07 M | $37.74 M |
07/23/2025 | $0.28 | $0.26 (-4%) | $0.29 | $0.26 | 2.43 M | $38.18 M |
07/22/2025 | $0.23 | $0.26 (14.08%) | $0.28 | $0.22 | 7.13 M | $37.48 M |
07/21/2025 | $0.22 | $0.22 (1.14%) | $0.23 | $0.21 | 663.40 K | $32.10 M |
07/18/2025 | $0.23 | $0.21 (-7.33%) | $0.23 | $0.20 | 1.53 M | $30.15 M |
07/17/2025 | $0.21 | $0.23 (10.15%) | $0.24 | $0.19 | 1.40 M | $33.26 M |
07/16/2025 | $0.20 | $0.20 (2.56%) | $0.20 | $0.19 | 585.12 K | $28.92 M |
07/15/2025 | $0.20 | $0.19 (-3.05%) | $0.20 | $0.19 | 330.80 K | $27.55 M |
07/14/2025 | $0.20 | $0.20 (0.77%) | $0.20 | $0.18 | 849.65 K | $28.42 M |
07/11/2025 | $0.20 | $0.19 (-4.9%) | $0.20 | $0.19 | 622.34 K | $27.50 M |
07/10/2025 | $0.21 | $0.20 (-1.8%) | $0.21 | $0.19 | 828.90 K | $29.25 M |
07/09/2025 | $0.20 | $0.20 (-0.35%) | $0.21 | $0.19 | 792.22 K | $28.91 M |
07/08/2025 | $0.20 | $0.20 (1.32%) | $0.21 | $0.19 | 1.02 M | $28.89 M |
07/07/2025 | $0.21 | $0.19 (-7.95%) | $0.21 | $0.19 | 965.50 K | $27.48 M |
07/03/2025 | $0.21 | $0.21 (0.68%) | $0.21 | $0.18 | 851.62 K | $29.85 M |
07/02/2025 | $0.24 | $0.19 (-19.76%) | $0.24 | $0.16 | 3.93 M | $27.48 M |
07/01/2025 | $0.32 | $0.23 (-30.12%) | $0.34 | $0.22 | 5.37 M | $32.54 M |
06/30/2025 | $0.34 | $0.32 (-5.2%) | $0.37 | $0.27 | 1.22 M | $46.90 M |
06/27/2025 | $0.42 | $0.34 (-18.14%) | $0.42 | $0.34 | 7.53 M | $49.72 M |
06/26/2025 | $0.39 | $0.41 (3.37%) | $0.42 | $0.37 | 699.70 K | $58.59 M |
06/25/2025 | $0.42 | $0.39 (-7.14%) | $0.42 | $0.38 | 190.30 K | $56.40 M |
06/24/2025 | $0.39 | $0.41 (3.92%) | $0.43 | $0.39 | 458.60 K | $58.61 M |
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 |