5 DAY PERFORMANCE
+89.56%
1 MONTH PERFORMANCE
+93.28%
3 MONTH PERFORMANCE
-21.59%
6 MONTH PERFORMANCE
-56.05%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
-50.36%
374Water, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.37 | $0.37 (-0.19%) | $0.38 | $0.36 | 92,610 | $46.72 M |
| 03/11/2025 | $0.35 | $0.36 (2.45%) | $0.37 | $0.35 | 253,138 | $47.76 M |
| 03/10/2025 | $0.36 | $0.35 (-2.5%) | $0.37 | $0.35 | 302,470 | $47.13 M |
| 03/07/2025 | $0.35 | $0.36 (3.12%) | $0.37 | $0.34 | 317,100 | $48.34 M |
| 03/06/2025 | $0.35 | $0.35 (-0.71%) | $0.36 | $0.34 | 353,055 | $46.15 M |
| 03/05/2025 | $0.36 | $0.34 (-5.71%) | $0.37 | $0.33 | 529,100 | $45.58 M |
| 03/04/2025 | $0.33 | $0.33 (-0.58%) | $0.33 | $0.32 | 342,615 | $43.31 M |
| 03/03/2025 | $0.33 | $0.32 (-2.3%) | $0.33 | $0.31 | 322,037 | $42.82 M |
| 02/28/2025 | $0.32 | $0.34 (8.58%) | $0.35 | $0.30 | 295,138 | $45.56 M |
| 02/27/2025 | $0.33 | $0.31 (-4.67%) | $0.33 | $0.31 | 189,500 | $41.46 M |
| 02/26/2025 | $0.33 | $0.33 (-0.82%) | $0.34 | $0.32 | 143,200 | $43.53 M |
| 02/25/2025 | $0.36 | $0.33 (-8.33%) | $0.36 | $0.32 | 224,387 | $43.82 M |
| 02/24/2025 | $0.37 | $0.35 (-5.16%) | $0.37 | $0.33 | 213,400 | $46.60 M |
| 02/21/2025 | $0.37 | $0.35 (-5.05%) | $0.39 | $0.35 | 161,745 | $46.65 M |
| 02/20/2025 | $0.37 | $0.36 (-2.87%) | $0.38 | $0.36 | 118,900 | $48.15 M |
| 02/19/2025 | $0.37 | $0.38 (2.92%) | $0.40 | $0.35 | 180,300 | $51.10 M |
| 02/18/2025 | $0.37 | $0.37 (0.59%) | $0.40 | $0.36 | 327,700 | $49.69 M |
| 02/14/2025 | $0.39 | $0.36 (-7.19%) | $0.39 | $0.35 | 244,100 | $48.01 M |
| 02/13/2025 | $0.36 | $0.38 (5.8%) | $0.38 | $0.35 | 239,840 | $49.91 M |
| 02/12/2025 | $0.33 | $0.36 (8.71%) | $0.38 | $0.32 | 454,600 | $47.41 M |
| 02/11/2025 | $0.39 | $0.34 (-13.58%) | $0.40 | $0.30 | 570,834 | $44.97 M |
| 02/10/2025 | $0.40 | $0.39 (-1.31%) | $0.42 | $0.36 | 273,100 | $52.03 M |
| 02/07/2025 | $0.39 | $0.40 (1.85%) | $0.42 | $0.38 | 293,838 | $52.75 M |
| 02/06/2025 | $0.40 | $0.41 (1.05%) | $0.42 | $0.36 | 1.07 M | $53.81 M |
| 02/05/2025 | $0.45 | $0.41 (-8.12%) | $0.48 | $0.41 | 464,814 | $55.03 M |
| 02/04/2025 | $0.47 | $0.45 (-4.86%) | $0.48 | $0.44 | 251,600 | $59.76 M |
| 02/03/2025 | $0.53 | $0.49 (-7.18%) | $0.53 | $0.47 | 386,921 | $64.75 M |
| 01/31/2025 | $0.56 | $0.52 (-8%) | $0.57 | $0.50 | 136,023 | $68.42 M |
| 01/30/2025 | $0.49 | $0.56 (13.58%) | $0.57 | $0.49 | 540,026 | $74.21 M |
| 01/29/2025 | $0.55 | $0.49 (-10.33%) | $0.58 | $0.48 | 268,815 | $65.50 M |
| 01/28/2025 | $0.51 | $0.48 (-5.22%) | $0.52 | $0.48 | 220,221 | $64.20 M |
| 01/27/2025 | $0.57 | $0.51 (-10.07%) | $0.59 | $0.51 | 271,800 | $68.07 M |
| 01/24/2025 | $0.57 | $0.57 (0%) | $0.59 | $0.57 | 143,571 | $75.70 M |
| 01/23/2025 | $0.60 | $0.57 (-4.97%) | $0.61 | $0.56 | 186,811 | $75.87 M |
| 01/22/2025 | $0.57 | $0.59 (3.62%) | $0.60 | $0.55 | 224,900 | $78.02 M |
| 01/21/2025 | $0.60 | $0.57 (-5.62%) | $0.62 | $0.55 | 193,900 | $75.21 M |
| 01/17/2025 | $0.63 | $0.59 (-6.2%) | $0.63 | $0.57 | 328,323 | $78.35 M |
| 01/16/2025 | $0.63 | $0.61 (-3.12%) | $0.63 | $0.60 | 148,800 | $81.34 M |
| 01/15/2025 | $0.62 | $0.63 (2.02%) | $0.64 | $0.61 | 144,701 | $83.96 M |
| 01/14/2025 | $0.65 | $0.62 (-4.42%) | $0.68 | $0.62 | 272,000 | $82.34 M |
| 01/13/2025 | $0.63 | $0.64 (1.21%) | $0.65 | $0.54 | 880,345 | $84.67 M |
| 01/10/2025 | $0.68 | $0.63 (-7.94%) | $0.71 | $0.60 | 1.60 M | $83.29 M |
| 01/08/2025 | $0.71 | $0.68 (-4.42%) | $0.74 | $0.68 | 786,005 | $90.44 M |
| 01/07/2025 | $0.70 | $0.69 (-1.67%) | $0.73 | $0.69 | 199,300 | $91.77 M |
| 01/06/2025 | $0.70 | $0.69 (-2.04%) | $0.72 | $0.68 | 976,000 | $91.06 M |
| 01/03/2025 | $0.70 | $0.70 (-0.14%) | $0.72 | $0.69 | 243,930 | $92.83 M |
| 01/02/2025 | $0.75 | $0.69 (-8.24%) | $0.76 | $0.68 | 241,600 | $91.01 M |
| 12/31/2024 | $0.70 | $0.68 (-2.49%) | $0.74 | $0.68 | 301,500 | $90.65 M |
| 12/30/2024 | $0.70 | $0.67 (-4.29%) | $0.71 | $0.67 | 435,160 | $88.98 M |
| 12/27/2024 | $0.72 | $0.68 (-5.64%) | $0.73 | $0.67 | 201,321 | $90.23 M |
| 12/26/2024 | $0.71 | $0.70 (-1.68%) | $0.72 | $0.68 | 192,200 | $93.12 M |
| 12/24/2024 | $0.73 | $0.72 (-1.77%) | $0.73 | $0.70 | 66,400 | $95.23 M |
| 12/23/2024 | $0.75 | $0.73 (-2.87%) | $0.83 | $0.72 | 281,500 | $96.75 M |
| 12/20/2024 | $0.74 | $0.75 (1.31%) | $0.77 | $0.72 | 451,500 | $98.96 M |
| 12/19/2024 | $0.74 | $0.73 (-1.03%) | $0.79 | $0.73 | 310,725 | $97.26 M |
| 12/18/2024 | $0.81 | $0.73 (-9.38%) | $0.83 | $0.71 | 220,700 | $97.48 M |
| 12/17/2024 | $0.81 | $0.80 (-0.67%) | $0.89 | $0.80 | 156,104 | $106.24 M |
| 12/16/2024 | $0.83 | $0.81 (-2.04%) | $0.90 | $0.80 | 207,400 | $107.98 M |
| 12/13/2024 | $0.88 | $0.86 (-2.72%) | $0.92 | $0.82 | 296,849 | $113.69 M |
| 12/12/2024 | $0.93 | $0.88 (-5.38%) | $0.94 | $0.88 | 165,446 | $116.87 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.
