XNAS
Datos históricos de 374Water Inc.
374Water Inc. · SCWO
$2.52
▼ -0.01 (-0.28%)
Última operación · 10/10/2026, 18:35:44 UTC
- Variación en el periodo
- −62.89%
- Máximo
- US$7.76
- 10 de octubre de 2025
- Mínimo
- US$1.75
- 29 de diciembre de 2025
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.65 | 2.67 | 2.51 | 2.54 | −4.26% | 40,209.662 |
| 8 oct 2026 | 2.64 | 2.66 | 2.53 | 2.65 | −0.38% | 37,206.338 |
| 7 oct 2026 | 2.75 | 2.75 | 2.62 | 2.66 | −3.97% | 38,496.393 |
| 6 oct 2026 | 2.95 | 2.99 | 2.77 | 2.77 | −6.10% | 36,001.353 |
| 5 oct 2026 | 3.11 | 3.18 | 2.85 | 2.95 | −4.22% | 80,290.242 |
| 2 oct 2026 | 2.97 | 3.16 | 2.96 | 3.08 | +4.05% | 60,358.09 |
| 1 oct 2026 | 2.90 | 3.01 | 2.88 | 2.96 | +2.07% | 24,163.544 |
| 30 sep 2026 | 2.89 | 2.94 | 2.86 | 2.90 | +0.35% | 32,827.642 |
| 29 sep 2026 | 2.95 | 3.07 | 2.89 | 2.89 | −1.70% | 11,299.669 |
| 28 sep 2026 | 3.01 | 3.06 | 2.90 | 2.94 | −2.33% | 15,457.978 |
| 25 sep 2026 | 3.03 | 3.11 | 2.98 | 3.01 | −2.59% | 49,411.004 |
| 24 sep 2026 | 3.06 | 3.10 | 3.00 | 3.09 | +0.65% | 12,178.869 |
| 23 sep 2026 | 2.96 | 3.18 | 2.96 | 3.07 | +3.02% | 32,911.145 |
| 22 sep 2026 | 2.97 | 3.10 | 2.90 | 2.98 | +4.20% | 49,327.75 |
| 21 sep 2026 | 3.14 | 3.20 | 2.86 | 2.86 | −8.63% | 67,602.698 |
| 18 sep 2026 | 3.24 | 3.40 | 3.13 | 3.13 | −3.69% | 46,417.977 |
| 17 sep 2026 | 3.28 | 3.44 | 3.24 | 3.25 | +1.88% | 52,128.349 |
| 16 sep 2026 | 3.31 | 3.31 | 3.12 | 3.19 | +0.63% | 38,091.026 |
| 15 sep 2026 | 3.14 | 3.23 | 3.06 | 3.17 | +2.26% | 42,411.716 |
| 14 sep 2026 | 3.21 | 3.31 | 2.97 | 3.10 | −4.32% | 142,834.089 |
| 11 sep 2026 | 3.20 | 3.29 | 3.16 | 3.24 | +1.25% | 30,590.44 |
| 10 sep 2026 | 3.27 | 3.30 | 3.15 | 3.20 | −3.32% | 44,701.618 |
| 9 sep 2026 | 3.43 | 3.45 | 3.28 | 3.31 | −3.36% | 39,350.148 |
| 8 sep 2026 | 3.21 | 3.50 | 3.11 | 3.43 | +3.16% | 75,247.734 |
| 4 sep 2026 | 3.27 | 3.33 | 3.04 | 3.32 | +2.15% | 40,761.654 |
| 3 sep 2026 | 3.19 | 3.50 | 3.10 | 3.25 | +2.85% | 165,526.612 |
| 2 sep 2026 | 2.89 | 3.30 | 2.87 | 3.16 | +9.72% | 177,614.923 |
| 1 sep 2026 | 2.81 | 2.90 | 2.79 | 2.88 | +1.41% | 40,750.189 |
| 31 ago 2026 | 2.76 | 2.88 | 2.68 | 2.84 | +1.79% | 44,087.025 |
| 28 ago 2026 | 2.65 | 2.83 | 2.53 | 2.79 | +4.10% | 51,805.989 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.