-
5 DAY PERFORMANCE
+1.49% -
1 MONTH PERFORMANCE
+17.24% -
3 MONTH PERFORMANCE
+16.24% -
6 MONTH PERFORMANCE
+11.48% -
YEAR-TO-DATE PERFORMANCE
-4.23% -
1 YEAR PERFORMANCE
+9.68%
374Water, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.34 | $1.36 (1.49%) | $1.40 | $1.30 | 69,187 | $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 |
| 08/14/2024 | $1.00 | $1.03 (3%) | $1.03 | $0.97 | 62,800 | $136.79 M |
| 08/13/2024 | $0.99 | $1.02 (3.03%) | $1.02 | $0.96 | 50,000 | $135.46 M |
| 08/12/2024 | $1.02 | $0.96 (-5.88%) | $1.03 | $0.95 | 124,000 | $127.49 M |
| 08/09/2024 | $1.08 | $0.99 (-8.27%) | $1.09 | $0.98 | 96,077 | $131.43 M |
| 08/08/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.02 | 150,700 | $141.96 M |
| 08/07/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.03 | 64,900 | $140.63 M |
| 08/06/2024 | $1.08 | $1.09 (0.93%) | $1.15 | $1.00 | 213,600 | $144.61 M |
| 08/05/2024 | $1.10 | $1.01 (-8.18%) | $1.12 | $0.98 | 132,259 | $134.00 M |
| 08/02/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.10 | 55,100 | $145.94 M |
| 08/01/2024 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.15 | 73,940 | $152.57 M |
| 07/31/2024 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.20 | 123,515 | $160.53 M |
| 07/30/2024 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.20 | 63,114 | $161.86 M |
| 07/29/2024 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.21 | 103,700 | $160.53 M |
| 07/26/2024 | $1.20 | $1.22 (1.67%) | $1.23 | $1.18 | 144,300 | $161.86 M |
| 07/25/2024 | $1.19 | $1.20 (0.84%) | $1.20 | $1.11 | 151,300 | $159.20 M |
| 07/24/2024 | $1.16 | $1.17 (0.86%) | $1.20 | $1.09 | 122,600 | $155.22 M |
| 07/23/2024 | $1.16 | $1.18 (1.72%) | $1.18 | $1.13 | 73,132 | $156.55 M |
| 07/22/2024 | $1.15 | $1.16 (0.87%) | $1.17 | $1.10 | 116,614 | $153.90 M |
| 07/19/2024 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.13 | 65,226 | $149.92 M |
| 07/18/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 90,324 | $152.57 M |
| 07/17/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.10 | 93,229 | $156.55 M |
| 07/16/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.15 | 120,644 | $157.88 M |
| 07/15/2024 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.12 | 108,535 | $151.24 M |
| 07/12/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.19 | 87,816 | $159.20 M |
| 07/11/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.17 | 76,347 | $159.20 M |
| 07/10/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.14 | 92,476 | $156.55 M |
| 07/09/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.16 | 102,458 | $159.20 M |
| 07/08/2024 | $1.15 | $1.19 (3.48%) | $1.22 | $1.14 | 265,672 | $157.88 M |
| 07/05/2024 | $1.09 | $1.15 (5.5%) | $1.16 | $1.03 | 128,805 | $152.57 M |
| 07/03/2024 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.08 | 39,682 | $143.28 M |
| 07/02/2024 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 52,250 | $151.24 M |
| 07/01/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.09 | 138,355 | $155.22 M |