5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
-20.89%
6 MONTH PERFORMANCE
+8.70%
YEAR-TO-DATE PERFORMANCE
+22.55%
1 YEAR PERFORMANCE
-35.90%
374Water Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.23 | $2.13 (-4.48%) | $2.25 | $2.12 | 62.50 K | $37.17 M |
| 06/18/2026 | $2.21 | $2.25 (1.81%) | $2.33 | $2.15 | 78.60 K | $39.26 M |
| 06/17/2026 | $2.21 | $2.18 (-1.36%) | $2.33 | $2.18 | 93.63 K | $38.04 M |
| 06/16/2026 | $2.31 | $2.20 (-4.76%) | $2.31 | $2.20 | 82.02 K | $38.39 M |
| 06/15/2026 | $2.35 | $2.31 (-1.7%) | $2.47 | $2.22 | 101.85 K | $40.31 M |
| 06/12/2026 | $2.46 | $2.31 (-6.1%) | $2.47 | $2.29 | 100.66 K | $40.31 M |
| 06/11/2026 | $2.40 | $2.45 (2.08%) | $2.53 | $2.39 | 65.35 K | $42.75 M |
| 06/10/2026 | $2.47 | $2.40 (-2.83%) | $2.58 | $2.38 | 46.32 K | $41.88 M |
| 06/09/2026 | $2.53 | $2.51 (-0.79%) | $2.70 | $2.43 | 81.71 K | $43.80 M |
| 06/08/2026 | $2.48 | $2.53 (2.02%) | $2.63 | $2.42 | 60.42 K | $44.15 M |
| 06/05/2026 | $2.56 | $2.42 (-5.47%) | $2.56 | $2.38 | 63.23 K | $42.23 M |
| 06/04/2026 | $2.50 | $2.57 (2.8%) | $2.62 | $2.50 | 42.65 K | $44.85 M |
| 06/03/2026 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.46 | 69.30 K | $43.28 M |
| 06/02/2026 | $2.53 | $2.69 (6.32%) | $2.76 | $2.51 | 99.80 K | $46.94 M |
| 06/01/2026 | $2.47 | $2.47 (0%) | $2.55 | $2.30 | 42.14 K | $43.10 M |
| 05/29/2026 | $2.64 | $2.47 (-6.44%) | $2.66 | $2.43 | 54.11 K | $43.10 M |
| 05/28/2026 | $2.76 | $2.62 (-5.07%) | $2.76 | $2.56 | 67.41 K | $45.72 M |
| 05/27/2026 | $2.30 | $2.80 (21.74%) | $2.86 | $2.25 | 199.68 K | $48.86 M |
| 05/26/2026 | $2.40 | $2.30 (-4.17%) | $2.40 | $2.25 | 55.15 K | $40.13 M |
| 05/22/2026 | $2.41 | $2.43 (0.83%) | $2.45 | $2.35 | 35.90 K | $42.40 M |
| 05/21/2026 | $2.30 | $2.36 (2.61%) | $2.41 | $2.22 | 27.16 K | $41.18 M |
| 05/20/2026 | $2.24 | $2.35 (4.91%) | $2.45 | $2.24 | 44.54 K | $41.01 M |
| 05/19/2026 | $2.19 | $2.26 (3.2%) | $2.29 | $2.14 | 24.50 K | $39.44 M |
| 05/18/2026 | $2.25 | $2.19 (-2.67%) | $2.31 | $2.18 | 39.74 K | $38.22 M |
| 05/15/2026 | $2.31 | $2.26 (-2.16%) | $2.31 | $2.20 | 23.60 K | $39.44 M |
| 05/14/2026 | $2.22 | $2.29 (3.15%) | $2.33 | $2.18 | 40.29 K | $39.96 M |
| 05/13/2026 | $2.17 | $2.22 (2.3%) | $2.30 | $2.16 | 46.92 K | $38.74 M |
| 05/12/2026 | $2.22 | $2.17 (-2.25%) | $2.35 | $2.10 | 58.38 K | $37.87 M |
| 05/11/2026 | $2.30 | $2.22 (-3.48%) | $2.40 | $2.21 | 84.40 K | $38.74 M |
| 05/08/2026 | $2.24 | $2.37 (5.8%) | $2.41 | $2.17 | 87.01 K | $41.36 M |
| 05/07/2026 | $2.35 | $2.22 (-5.53%) | $2.44 | $2.20 | 47.30 K | $38.74 M |
| 05/06/2026 | $2.29 | $2.36 (3.06%) | $2.40 | $2.27 | 52.65 K | $41.18 M |
| 05/05/2026 | $2.43 | $2.22 (-8.64%) | $2.48 | $2.13 | 140.22 K | $38.74 M |
| 05/04/2026 | $2.50 | $2.43 (-2.8%) | $2.61 | $2.43 | 83.80 K | $42.40 M |
| 05/01/2026 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.44 | 52.83 K | $43.45 M |
| 04/30/2026 | $2.40 | $2.48 (3.33%) | $2.58 | $2.40 | 69.14 K | $43.28 M |
| 04/29/2026 | $2.84 | $2.41 (-15.14%) | $2.89 | $2.40 | 155.10 K | $42.05 M |
| 04/28/2026 | $2.91 | $2.83 (-2.75%) | $3.00 | $2.82 | 32.78 K | $49.38 M |
| 04/27/2026 | $3.00 | $2.87 (-4.33%) | $3.06 | $2.87 | 25.80 K | $50.08 M |
| 04/24/2026 | $2.89 | $2.97 (2.77%) | $3.11 | $2.89 | 28.33 K | $51.83 M |
| 04/23/2026 | $3.06 | $2.89 (-5.56%) | $3.06 | $2.83 | 77.68 K | $50.43 M |
| 04/22/2026 | $3.20 | $3.05 (-4.69%) | $3.20 | $3.05 | 36.70 K | $53.22 M |
| 04/21/2026 | $3.19 | $3.12 (-2.19%) | $3.30 | $3.12 | 23.42 K | $54.44 M |
| 04/20/2026 | $3.10 | $3.22 (3.87%) | $3.25 | $3.01 | 41.40 K | $56.19 M |
| 04/17/2026 | $3.29 | $3.14 (-4.56%) | $3.34 | $3.13 | 32.22 K | $54.79 M |
| 04/16/2026 | $3.40 | $3.29 (-3.24%) | $3.45 | $3.25 | 33.34 K | $57.41 M |
| 04/15/2026 | $3.30 | $3.41 (3.33%) | $3.50 | $3.17 | 53.69 K | $59.50 M |
| 04/14/2026 | $3.15 | $3.30 (4.76%) | $3.38 | $3.09 | 50.66 K | $57.58 M |
| 04/13/2026 | $3.05 | $3.19 (4.59%) | $3.25 | $2.92 | 67.82 K | $55.67 M |
| 04/10/2026 | $3.02 | $3.11 (2.98%) | $3.30 | $3.02 | 50.80 K | $54.27 M |
| 04/09/2026 | $3.00 | $3.00 (0%) | $3.09 | $2.87 | 34.03 K | $52.35 M |
| 04/08/2026 | $2.86 | $2.86 (0%) | $3.03 | $2.86 | 37.60 K | $49.91 M |
| 04/07/2026 | $2.84 | $2.67 (-5.99%) | $2.87 | $2.67 | 38.36 K | $46.59 M |
| 04/06/2026 | $2.87 | $2.81 (-2.09%) | $3.00 | $2.77 | 36.25 K | $49.03 M |
| 04/02/2026 | $2.83 | $2.89 (2.12%) | $3.00 | $2.81 | 68.78 K | $50.43 M |
| 04/01/2026 | $2.86 | $2.89 (1.05%) | $3.04 | $2.77 | 38.25 K | $50.43 M |
| 03/31/2026 | $2.78 | $2.84 (2.16%) | $3.05 | $2.78 | 44.22 K | $49.56 M |
| 03/30/2026 | $2.93 | $2.75 (-6.14%) | $2.95 | $2.70 | 35.84 K | $47.99 M |
| 03/27/2026 | $2.95 | $2.96 (0.34%) | $3.16 | $2.85 | 61.03 K | $51.65 M |
| 03/26/2026 | $3.50 | $3.00 (-14.29%) | $3.51 | $2.87 | 52.09 K | $52.35 M |
| 03/25/2026 | $3.35 | $3.50 (4.48%) | $3.60 | $3.29 | 68.68 K | $61.07 M |
| 03/24/2026 | $3.16 | $3.30 (4.43%) | $3.50 | $3.06 | 142.20 K | $57.58 M |
| 03/23/2026 | $3.05 | $3.16 (3.61%) | $3.34 | $2.80 | 100.89 K | $55.14 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.
