5 DAY PERFORMANCE
-21.63%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
+11.11%
6 MONTH PERFORMANCE
-18.30%
YEAR-TO-DATE PERFORMANCE
+22.55%
1 YEAR PERFORMANCE
-18.57%
374Water Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.14 | $2.86 (-8.92%) | $3.20 | $2.86 | 67.60 K | $50.36 M |
| 09/18/2026 | $3.24 | $3.13 (-3.4%) | $3.40 | $3.13 | 46.42 K | $55.11 M |
| 09/17/2026 | $3.28 | $3.25 (-0.91%) | $3.44 | $3.24 | 52.13 K | $57.23 M |
| 09/16/2026 | $3.31 | $3.19 (-3.63%) | $3.31 | $3.12 | 38.10 K | $56.17 M |
| 09/15/2026 | $3.14 | $3.17 (0.96%) | $3.23 | $3.06 | 42.41 K | $55.82 M |
| 09/14/2026 | $3.21 | $3.10 (-3.43%) | $3.31 | $2.97 | 142.83 K | $54.58 M |
| 09/11/2026 | $3.20 | $3.24 (1.25%) | $3.29 | $3.16 | 30.60 K | $57.05 M |
| 09/10/2026 | $3.27 | $3.20 (-2.14%) | $3.30 | $3.15 | 44.70 K | $56.34 M |
| 09/09/2026 | $3.43 | $3.31 (-3.5%) | $3.45 | $3.28 | 39.35 K | $58.28 M |
| 09/08/2026 | $3.21 | $3.43 (6.85%) | $3.50 | $3.11 | 75.25 K | $60.39 M |
| 09/04/2026 | $3.27 | $3.32 (1.53%) | $3.33 | $3.04 | 40.76 K | $58.46 M |
| 09/03/2026 | $3.19 | $3.25 (1.88%) | $3.50 | $3.10 | 165.53 K | $57.23 M |
| 09/02/2026 | $2.89 | $3.16 (9.34%) | $3.30 | $2.87 | 177.61 K | $55.64 M |
| 09/01/2026 | $2.81 | $2.88 (2.49%) | $2.90 | $2.79 | 40.75 K | $50.71 M |
| 08/31/2026 | $2.76 | $2.84 (2.9%) | $2.88 | $2.68 | 44.10 K | $50.01 M |
| 08/28/2026 | $2.65 | $2.79 (5.28%) | $2.83 | $2.53 | 51.81 K | $49.13 M |
| 08/27/2026 | $2.58 | $2.68 (3.88%) | $2.70 | $2.51 | 62.00 K | $47.19 M |
| 08/26/2026 | $2.37 | $2.57 (8.44%) | $2.64 | $2.37 | 61.34 K | $45.25 M |
| 08/25/2026 | $2.35 | $2.37 (0.85%) | $2.42 | $2.31 | 27.88 K | $41.73 M |
| 08/24/2026 | $2.40 | $2.35 (-2.08%) | $2.48 | $2.33 | 57.33 K | $41.38 M |
| 08/21/2026 | $2.45 | $2.42 (-1.22%) | $2.55 | $2.42 | 74.33 K | $42.61 M |
| 08/20/2026 | $2.48 | $2.42 (-2.42%) | $2.49 | $2.37 | 42.40 K | $42.61 M |
| 08/19/2026 | $2.52 | $2.49 (-1.19%) | $2.53 | $2.35 | 43.30 K | $43.84 M |
| 08/18/2026 | $2.49 | $2.50 (0.4%) | $2.56 | $2.43 | 59.04 K | $44.02 M |
| 08/17/2026 | $2.49 | $2.46 (-1.2%) | $2.56 | $2.40 | 48.70 K | $43.32 M |
| 08/14/2026 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.45 | 53.14 K | $44.02 M |
| 08/13/2026 | $2.48 | $2.52 (1.61%) | $2.73 | $2.36 | 260.22 K | $44.37 M |
| 08/12/2026 | $2.25 | $2.32 (3.11%) | $2.36 | $2.18 | 55.80 K | $40.85 M |
| 08/11/2026 | $2.23 | $2.32 (4.04%) | $2.38 | $2.19 | 71.09 K | $40.85 M |
| 08/10/2026 | $2.15 | $2.15 (0%) | $2.29 | $2.14 | 16.32 K | $37.86 M |
| 08/07/2026 | $2.25 | $2.15 (-4.44%) | $2.26 | $2.12 | 31.31 K | $37.52 M |
| 08/06/2026 | $2.23 | $2.23 (0%) | $2.32 | $2.17 | 19.80 K | $38.91 M |
| 08/05/2026 | $2.22 | $2.26 (1.8%) | $2.30 | $2.13 | 36.50 K | $39.44 M |
| 08/04/2026 | $2.31 | $2.21 (-4.33%) | $2.33 | $2.21 | 31.33 K | $38.56 M |
| 08/03/2026 | $2.25 | $2.32 (3.11%) | $2.36 | $2.24 | 60.50 K | $40.48 M |
| 07/31/2026 | $2.22 | $2.18 (-1.8%) | $2.26 | $2.11 | 16.00 K | $38.04 M |
| 07/30/2026 | $2.24 | $2.24 (0%) | $2.24 | $2.11 | 41.64 K | $39.09 M |
| 07/29/2026 | $2.24 | $2.14 (-4.46%) | $2.30 | $2.08 | 73.45 K | $37.34 M |
| 07/28/2026 | $2.23 | $2.22 (-0.45%) | $2.30 | $2.21 | 40.39 K | $38.74 M |
| 07/27/2026 | $2.22 | $2.20 (-0.9%) | $2.24 | $2.11 | 38.74 K | $38.39 M |
| 07/24/2026 | $2.16 | $2.16 (0%) | $2.27 | $2.13 | 58.20 K | $37.69 M |
| 07/23/2026 | $2.06 | $2.11 (2.43%) | $2.25 | $2.05 | 109.76 K | $36.82 M |
| 07/22/2026 | $2.02 | $2.06 (1.98%) | $2.10 | $1.96 | 49.72 K | $35.95 M |
| 07/21/2026 | $2.09 | $2.03 (-2.87%) | $2.10 | $2.02 | 36.62 K | $35.42 M |
| 07/20/2026 | $2.22 | $2.09 (-5.86%) | $2.22 | $2.02 | 33.13 K | $36.47 M |
| 07/17/2026 | $2.32 | $2.09 (-9.91%) | $2.32 | $2.06 | 29.81 K | $36.47 M |
| 07/16/2026 | $2.16 | $2.20 (1.85%) | $2.44 | $2.08 | 147.98 K | $38.39 M |
| 07/15/2026 | $2.09 | $2.14 (2.39%) | $2.16 | $2.03 | 53.10 K | $37.34 M |
| 07/14/2026 | $2.04 | $2.01 (-1.47%) | $2.04 | $1.95 | 40.00 K | $35.07 M |
| 07/13/2026 | $2.11 | $1.92 (-9%) | $2.11 | $1.90 | 49.27 K | $33.50 M |
| 07/10/2026 | $2.19 | $2.04 (-6.85%) | $2.19 | $2.02 | 31.81 K | $35.60 M |
| 07/09/2026 | $1.93 | $2.04 (5.7%) | $2.05 | $1.92 | 28.74 K | $35.60 M |
| 07/08/2026 | $2.03 | $1.94 (-4.43%) | $2.03 | $1.87 | 49.57 K | $33.85 M |
| 07/07/2026 | $2.07 | $1.99 (-3.86%) | $2.14 | $1.90 | 67.00 K | $34.73 M |
| 07/06/2026 | $1.96 | $2.06 (5.1%) | $2.13 | $1.96 | 41.98 K | $35.95 M |
| 07/02/2026 | $2.16 | $1.99 (-7.87%) | $2.16 | $1.93 | 65.24 K | $34.73 M |
| 07/01/2026 | $1.92 | $2.16 (12.5%) | $2.30 | $1.90 | 97.30 K | $37.69 M |
| 06/30/2026 | $1.85 | $1.90 (2.7%) | $1.94 | $1.80 | 80.80 K | $33.15 M |
| 06/29/2026 | $1.97 | $1.88 (-4.57%) | $2.10 | $1.85 | 67.63 K | $32.81 M |
| 06/26/2026 | $2.02 | $1.93 (-4.46%) | $2.10 | $1.91 | 108.60 K | $33.68 M |
| 06/25/2026 | $2.00 | $1.98 (-1%) | $2.10 | $1.98 | 47.40 K | $34.55 M |
| 06/24/2026 | $2.10 | $1.96 (-6.67%) | $2.13 | $1.96 | 73.85 K | $34.20 M |
| 06/23/2026 | $2.12 | $2.11 (-0.47%) | $2.22 | $2.11 | 26.93 K | $36.82 M |
| 06/22/2026 | $2.23 | $2.13 (-4.48%) | $2.25 | $2.12 | 62.50 K | $37.17 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.
