Stockscreener 앱 받기
2.31
5.71%
-0.14
시간 외 거래:
2.35
0.04
+1.73%
374 Water Inc 주식 (SCWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $2.47 | $2.29 | $0.18 | 100,507.0 | -5.71% |
| 2026-06-11 | $2.53 | $2.39 | $0.14 | 65,342.0 | +2.08% |
| 2026-06-10 | $2.58 | $2.38 | $0.20 | 46,136.0 | -4.38% |
| 2026-06-09 | $2.70 | $2.43 | $0.2699 | 81,556.0 | -0.79% |
| 2026-06-08 | $2.63 | $2.42 | $0.2095 | 60,334.0 | +4.55% |
| 2026-06-05 | $2.56 | $2.38 | $0.18 | 63,211.0 | -5.84% |
| 2026-06-04 | $2.62 | $2.50 | $0.1209 | 42,423.0 | +3.63% |
| 2026-06-03 | $2.60 | $2.46 | $0.14 | 69,298.0 | -7.81% |
| 2026-06-02 | $2.76 | $2.51 | $0.25 | 99,314.0 | +8.91% |
| 2026-06-01 | $2.55 | $2.30 | $0.25 | 42,132.0 | +0.00% |
| 2026-05-29 | $2.66 | $2.43 | $0.2265 | 54,110.0 | -5.73% |
| 2026-05-28 | $2.76 | $2.56 | $0.20 | 67,254.0 | -6.43% |
| 2026-05-27 | $2.86 | $2.25 | $0.61 | 196,600.0 | +21.74% |
| 2026-05-26 | $2.40 | $2.25 | $0.15 | 54,825.0 | -5.35% |
| 2026-05-22 | $2.45 | $2.35 | $0.10 | 35,851.0 | +2.97% |
| 2026-05-21 | $2.41 | $2.22 | $0.1899 | 27,127.0 | +0.43% |
| 2026-05-20 | $2.45 | $2.24 | $0.21 | 44,376.0 | +3.98% |
| 2026-05-19 | $2.29 | $2.14 | $0.1456 | 24,470.0 | +3.20% |
| 2026-05-18 | $2.31 | $2.18 | $0.13 | 39,700.0 | -3.10% |
| 2026-05-15 | $2.31 | $2.20 | $0.11 | 23,569.0 | -1.09% |
| 2026-05-14 | $2.33 | $2.18 | $0.152 | 40,033.0 | +2.93% |
374 Water Inc 주식 (SCWO) 연도별 가격 이력
이 심층 분석에서는 374 Water Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 374 Water Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
374 Water Inc 주식 (SCWO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $2.76 | $2.29 | $0.47 | 770,760.0 | -6.48% |
| 2026-05 | $2.86 | $2.10 | $0.7591 | 1,260,675.0 | -0.40% |
| 2026-04 | $3.50 | $2.40 | $1.10 | 1,027,575.0 | -12.68% |
| 2026-03 | $3.60 | $2.33 | $1.27 | 1,353,634.0 | +9.65% |
| 2026-02 | $3.25 | $2.30 | $0.95 | 1,247,044.0 | -16.72% |
| 2026-01 | $3.55 | $2.01 | $1.54 | 3,115,799.0 | +52.45% |
374 Water Inc 주식 (SCWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.09 | $1.75 | $1.34 | 4,047,156.4 | -32.69% |
| 2025-11 | $4.40 | $2.11 | $2.29 | 3,556,013.7 | -18.32% |
| 2025-10 | $10.90 | $2.81 | $8.09 | 35,136,571.7 | +33.15% |
| 2025-09 | $4.31 | $2.87 | $1.45 | 1,392,782.9 | -19.66% |
| 2025-08 | $3.90 | $1.62 | $2.28 | 2,342,736.2 | +45.28% |
| 2025-07 | $3.42 | $1.62 | $1.80 | 3,679,389.9 | -24.21% |
| 2025-06 | $5.80 | $2.71 | $3.09 | 1,837,117.4 | -25.35% |
| 2025-05 | $6.79 | $2.60 | $4.18 | 6,410,321.6 | +32.04% |
| 2025-04 | $3.68 | $2.48 | $1.21 | 432,058.2 | -3.24% |
| 2025-03 | $4.29 | $3.06 | $1.22 | 617,090.3 | -0.90% |
| 2025-02 | $5.28 | $2.96 | $2.32 | 601,763.6 | -33.40% |
| 2025-01 | $7.62 | $4.80 | $2.82 | 790,715.1 | -24.52% |
374 Water Inc 주식 (SCWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.20 | $6.66 | $3.54 | 453,635.7 | -31.91% |
| 2024-11 | $16.80 | $9.57 | $7.23 | 486,537.2 | -36.92% |
| 2024-10 | $19.50 | $12.30 | $7.20 | 270,704.8 | +14.71% |
| 2024-09 | $19.87 | $11.00 | $8.87 | 399,170.3 | +17.24% |
| 2024-08 | $12.30 | $9.50 | $2.80 | 161,905.5 | -4.13% |
| 2024-07 | $12.50 | $10.30 | $2.20 | 220,813.6 | +0.83% |
| 2024-06 | $13.00 | $8.32 | $4.68 | 340,049.0 | -6.25% |
| 2024-05 | $16.50 | $12.00 | $4.50 | 162,947.6 | -14.09% |
| 2024-04 | $15.20 | $11.50 | $3.70 | 234,901.6 | +18.25% |
| 2024-03 | $15.20 | $11.90 | $3.30 | 206,844.8 | -5.26% |
| 2024-02 | $14.90 | $11.00 | $3.90 | 192,478.8 | +10.83% |
| 2024-01 | $15.20 | $10.60 | $4.60 | 279,915.4 | -15.49% |
0.00%
4.40%
자본화:
|
볼륨(24시간):