Stockscreener 앱 받기
0.215
14.36%
0.027
시간 외 거래:
.21
-0.005
-2.33%
374 Water Inc 주식 (SCWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $0.222 | $0.193 | $0.029 | 1,768,693.0 | +14.36% |
| 2025-08-01 | $0.2319 | $0.1625 | $0.0694 | 3,883,998.0 | -23.52% |
| 2025-07-31 | $0.2872 | $0.2327 | $0.0545 | 9,625,006.0 | +1.32% |
| 2025-07-30 | $0.2541 | $0.2356 | $0.0185 | 695,769.0 | -2.14% |
| 2025-07-29 | $0.2551 | $0.245 | $0.0101 | 303,106.0 | -0.84% |
| 2025-07-28 | $0.259 | $0.245 | $0.014 | 420,173.0 | -3.47% |
| 2025-07-25 | $0.2695 | $0.2406 | $0.0289 | 571,548.0 | -0.77% |
| 2025-07-24 | $0.28 | $0.245 | $0.035 | 1,063,365.0 | -1.14% |
| 2025-07-23 | $0.2867 | $0.2564 | $0.0303 | 516,956.0 | +1.85% |
| 2025-07-22 | $0.2789 | $0.2244 | $0.0545 | 6,604,032.0 | +16.76% |
| 2025-07-21 | $0.2299 | $0.206 | $0.0239 | 659,461.0 | +6.47% |
| 2025-07-18 | $0.23 | $0.1973 | $0.0327 | 1,527,420.0 | -9.35% |
| 2025-07-17 | $0.2372 | $0.19 | $0.0472 | 1,365,137.0 | +15.00% |
| 2025-07-16 | $0.20 | $0.1877 | $0.0123 | 580,154.0 | +4.99% |
| 2025-07-15 | $0.201 | $0.1901 | $0.0109 | 330,079.0 | -3.05% |
| 2025-07-14 | $0.20 | $0.18 | $0.02 | 847,970.0 | +3.31% |
| 2025-07-11 | $0.2031 | $0.1895 | $0.0136 | 589,987.0 | -5.98% |
| 2025-07-10 | $0.2072 | $0.1893 | $0.0179 | 804,825.0 | +1.20% |
| 2025-07-09 | $0.21 | $0.189 | $0.021 | 768,937.0 | +0.05% |
| 2025-07-08 | $0.2107 | $0.1856 | $0.0251 | 1,017,943.0 | +5.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.2319 | $0.1625 | $0.0694 | 7,421,384.0 | -12.53% |
| 2025-07 | $0.342 | $0.1625 | $0.1795 | 36,793,899.0 | -24.21% |
| 2025-06 | $0.58 | $0.271 | $0.309 | 18,371,174.0 | -25.35% |
| 2025-05 | $0.6786 | $0.2601 | $0.4185 | 64,103,216.0 | +32.04% |
| 2025-04 | $0.3684 | $0.2478 | $0.1206 | 4,320,582.0 | -3.24% |
| 2025-03 | $0.4285 | $0.3062 | $0.1223 | 6,170,903.0 | -0.90% |
| 2025-02 | $0.5284 | $0.2959 | $0.2325 | 6,017,636.0 | -33.40% |
| 2025-01 | $0.762 | $0.48 | $0.282 | 7,907,151.0 | -24.52% |
374 Water Inc 주식 (SCWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.02 | $0.6664 | $0.3536 | 4,536,357.0 | -31.91% |
| 2024-11 | $1.68 | $0.9571 | $0.7229 | 4,865,372.0 | -36.92% |
| 2024-10 | $1.95 | $1.23 | $0.72 | 2,707,048.0 | +14.71% |
| 2024-09 | $1.99 | $1.10 | $0.8867 | 3,991,703.0 | +17.24% |
| 2024-08 | $1.23 | $0.95 | $0.28 | 1,619,055.0 | -4.13% |
| 2024-07 | $1.25 | $1.03 | $0.22 | 2,208,136.0 | +0.83% |
| 2024-06 | $1.30 | $0.8324 | $0.4676 | 3,400,490.0 | -6.25% |
| 2024-05 | $1.65 | $1.20 | $0.45 | 1,629,476.0 | -14.09% |
| 2024-04 | $1.52 | $1.15 | $0.37 | 2,349,016.0 | +18.25% |
| 2024-03 | $1.52 | $1.19 | $0.3299 | 2,068,448.0 | -5.26% |
| 2024-02 | $1.49 | $1.10 | $0.39 | 1,924,788.0 | +10.83% |
| 2024-01 | $1.52 | $1.06 | $0.46 | 2,799,154.0 | -15.49% |
374 Water Inc 주식 (SCWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.09 | $0.97 | $1.12 | 4,301,275.0 | +23.48% |
| 2023-11 | $1.75 | $1.10 | $0.6525 | 2,585,664.0 | -33.14% |
| 2023-10 | $1.89 | $1.18 | $0.71 | 2,592,052.0 | +38.71% |
| 2023-09 | $1.67 | $1.22 | $0.455 | 2,047,947.0 | +0.00% |
8.95%
0.64%
자본화:
|
볼륨(24시간):