5 DAY PERFORMANCE
-13.53%
1 MONTH PERFORMANCE
-37.31%
3 MONTH PERFORMANCE
-31.51%
6 MONTH PERFORMANCE
-32.55%
YEAR-TO-DATE PERFORMANCE
-60.47%
1 YEAR PERFORMANCE
-71.94%
374Water, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.29 | $0.27 (-6.32%) | $0.29 | $0.27 | 652.30 K | $408.67 K |
| 12/04/2025 | $0.28 | $0.28 (0.04%) | $0.29 | $0.28 | 525.20 K | $417.91 K |
| 12/03/2025 | $0.27 | $0.27 (3.51%) | $0.28 | $0.27 | 692.52 K | $415.49 K |
| 12/02/2025 | $0.28 | $0.27 (-5.34%) | $0.30 | $0.27 | 606.64 K | $407.76 K |
| 12/01/2025 | $0.31 | $0.28 (-8.62%) | $0.31 | $0.28 | 841.10 K | $427.15 K |
| 11/28/2025 | $0.30 | $0.31 (4%) | $0.33 | $0.30 | 824.34 K | $469.56 K |
| 11/26/2025 | $0.27 | $0.29 (7.53%) | $0.30 | $0.27 | 1.16 M | $439.27 K |
| 11/25/2025 | $0.26 | $0.27 (3.65%) | $0.27 | $0.25 | 738.70 K | $404.28 K |
| 11/24/2025 | $0.23 | $0.24 (4.31%) | $0.26 | $0.23 | 870.00 K | $370.50 K |
| 11/21/2025 | $0.24 | $0.23 (-4.22%) | $0.24 | $0.21 | 2.19 M | $353.99 K |
| 11/20/2025 | $0.26 | $0.25 (-2.72%) | $0.28 | $0.23 | 1.65 M | $378.68 K |
| 11/19/2025 | $0.27 | $0.25 (-9.19%) | $0.27 | $0.24 | 926.00 K | $371.41 K |
| 11/18/2025 | $0.25 | $0.27 (7.56%) | $0.27 | $0.23 | 1.76 M | $407.31 K |
| 11/17/2025 | $0.29 | $0.26 (-11.95%) | $0.29 | $0.25 | 2.17 M | $387.16 K |
| 11/14/2025 | $0.26 | $0.28 (7.69%) | $0.29 | $0.26 | 2.78 M | $424.12 K |
| 11/13/2025 | $0.32 | $0.28 (-11.75%) | $0.34 | $0.27 | 4.49 M | $427.76 K |
| 11/12/2025 | $0.37 | $0.36 (-3.69%) | $0.39 | $0.34 | 2.77 M | $545.30 K |
| 11/11/2025 | $0.38 | $0.38 (1.47%) | $0.39 | $0.36 | 1.05 M | $575.59 K |
| 11/10/2025 | $0.41 | $0.38 (-7.2%) | $0.42 | $0.37 | 2.85 M | $575.59 K |
| 11/07/2025 | $0.40 | $0.40 (0.03%) | $0.41 | $0.38 | 1.71 M | $580.27 K |
| 11/06/2025 | $0.43 | $0.39 (-9.09%) | $0.44 | $0.39 | 1.66 M | $565.76 K |
| 11/05/2025 | $0.39 | $0.43 (9.8%) | $0.44 | $0.39 | 2.94 M | $624.37 K |
| 11/04/2025 | $0.39 | $0.39 (0.57%) | $0.42 | $0.36 | 1.48 M | $561.70 K |
| 11/03/2025 | $0.40 | $0.41 (1.78%) | $0.42 | $0.37 | 2.31 M | $587.52 K |
| 10/31/2025 | $0.39 | $0.38 (-2.05%) | $0.39 | $0.35 | 4.12 M | $551.26 K |
| 10/30/2025 | $0.40 | $0.39 (-1.67%) | $0.40 | $0.37 | 3.29 M | $563.44 K |
| 10/29/2025 | $0.45 | $0.40 (-11.18%) | $0.47 | $0.38 | 6.51 M | $579.83 K |
| 10/28/2025 | $0.53 | $0.43 (-18.92%) | $0.53 | $0.40 | 22.45 M | $617.84 K |
| 10/27/2025 | $0.38 | $0.39 (2.95%) | $0.40 | $0.36 | 8.07 M | $561.56 K |
| 10/24/2025 | $0.49 | $0.46 (-6.86%) | $0.52 | $0.44 | 8.41 M | $662.09 K |
| 10/23/2025 | $0.37 | $0.49 (30.84%) | $0.58 | $0.37 | 27.97 M | $706.62 K |
| 10/22/2025 | $0.36 | $0.37 (2.44%) | $0.43 | $0.36 | 6.34 M | $535.01 K |
| 10/21/2025 | $0.37 | $0.38 (1.18%) | $0.43 | $0.36 | 6.08 M | $547.48 K |
| 10/20/2025 | $0.42 | $0.39 (-6.4%) | $0.42 | $0.37 | 4.85 M | $570.26 K |
| 10/17/2025 | $0.42 | $0.42 (-1.67%) | $0.45 | $0.41 | 4.37 M | $605.95 K |
| 10/16/2025 | $0.51 | $0.46 (-9.08%) | $0.52 | $0.44 | 4.53 M | $672.68 K |
| 10/15/2025 | $0.52 | $0.48 (-8.79%) | $0.54 | $0.43 | 9.54 M | $692.26 K |
| 10/14/2025 | $0.54 | $0.52 (-4.12%) | $0.61 | $0.47 | 16.46 M | $748.84 K |
| 10/13/2025 | $0.74 | $0.67 (-10.05%) | $0.75 | $0.61 | 9.69 M | $965.57 K |
| 10/10/2025 | $0.71 | $0.68 (-3.1%) | $0.78 | $0.62 | 22.40 M | $991.68 K |
| 10/09/2025 | $0.93 | $0.60 (-35.43%) | $1.09 | $0.55 | 92.46 M | $868.95 K |
| 10/08/2025 | $0.49 | $0.70 (42.86%) | $0.74 | $0.44 | 119.00 M | $1.02 M |
| 10/07/2025 | $0.35 | $0.37 (4.31%) | $0.40 | $0.35 | 11.03 M | $529.64 K |
| 10/06/2025 | $0.31 | $0.33 (4.93%) | $0.34 | $0.31 | 638.82 K | $478.72 K |
| 10/03/2025 | $0.30 | $0.31 (3.33%) | $0.33 | $0.30 | 406.04 K | $449.71 K |
| 10/02/2025 | $0.30 | $0.30 (0%) | $0.32 | $0.30 | 226.91 K | $435.20 K |
| 10/01/2025 | $0.29 | $0.30 (1.44%) | $0.31 | $0.28 | 314.12 K | $428.82 K |
| 09/30/2025 | $0.31 | $0.29 (-6.33%) | $0.32 | $0.29 | 518.10 K | $416.20 K |
| 09/29/2025 | $0.32 | $0.30 (-5.28%) | $0.32 | $0.30 | 400.00 K | $439.84 K |
| 09/26/2025 | $0.29 | $0.31 (6.34%) | $0.31 | $0.29 | 357.60 K | $447.39 K |
| 09/25/2025 | $0.31 | $0.31 (-2.83%) | $0.32 | $0.30 | 353.20 K | $443.91 K |
| 09/24/2025 | $0.32 | $0.33 (1.88%) | $0.33 | $0.31 | 129.72 K | $472.92 K |
| 09/23/2025 | $0.32 | $0.31 (-1.88%) | $0.33 | $0.31 | 161.33 K | $455.51 K |
| 09/22/2025 | $0.32 | $0.31 (-1.42%) | $0.33 | $0.29 | 727.91 K | $453.48 K |
| 09/19/2025 | $0.36 | $0.31 (-13.49%) | $0.36 | $0.31 | 2.07 M | $449.71 K |
| 09/18/2025 | $0.36 | $0.34 (-4.58%) | $0.38 | $0.34 | 281.70 K | $493.23 K |
| 09/17/2025 | $0.34 | $0.34 (0.09%) | $0.36 | $0.33 | 635.94 K | $493.23 K |
| 09/16/2025 | $0.35 | $0.33 (-6.37%) | $0.36 | $0.31 | 1.09 M | $478.72 K |
| 09/15/2025 | $0.40 | $0.35 (-11.99%) | $0.40 | $0.35 | 702.00 K | $507.74 K |
| 09/12/2025 | $0.40 | $0.40 (0.75%) | $0.41 | $0.39 | 154.00 K | $584.62 K |
| 09/11/2025 | $0.39 | $0.39 (0%) | $0.40 | $0.38 | 245.20 K | $565.76 K |
| 09/10/2025 | $0.41 | $0.39 (-4.74%) | $0.43 | $0.37 | 692.12 K | $565.18 K |
| 09/09/2025 | $0.41 | $0.40 (-2.02%) | $0.41 | $0.38 | 608.81 K | $582.74 K |
| 09/08/2025 | $0.38 | $0.41 (6.97%) | $0.42 | $0.36 | 962.20 K | $589.70 K |
| 09/05/2025 | $0.36 | $0.39 (10.65%) | $0.40 | $0.34 | 1.25 M | $571.42 K |
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.
