Stockscreener 앱 받기
0.3063
11.26%
0.031
374 Water Inc 주식 (SCWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.31 | $0.2723 | $0.0377 | 175,923.0 | +11.26% |
| 2025-05-15 | $0.32 | $0.2601 | $0.0599 | 378,474.0 | -8.26% |
| 2025-05-14 | $0.3123 | $0.2874 | $0.025 | 158,552.0 | +4.02% |
| 2025-05-13 | $0.326 | $0.284 | $0.042 | 226,963.0 | -8.70% |
| 2025-05-12 | $0.36 | $0.307 | $0.053 | 278,628.0 | -7.06% |
| 2025-05-09 | $0.35 | $0.3184 | $0.0316 | 189,465.0 | +6.25% |
| 2025-05-08 | $0.35 | $0.2806 | $0.0694 | 134,909.0 | +5.65% |
| 2025-05-07 | $0.3068 | $0.276 | $0.0308 | 135,628.0 | +3.63% |
| 2025-05-06 | $0.31 | $0.2845 | $0.0255 | 95,466.0 | -2.57% |
| 2025-05-05 | $0.331 | $0.2932 | $0.0378 | 73,540.0 | -7.89% |
| 2025-05-02 | $0.347 | $0.32 | $0.027 | 117,152.0 | +6.30% |
| 2025-05-01 | $0.3493 | $0.296 | $0.0533 | 197,439.0 | -6.87% |
| 2025-04-30 | $0.35 | $0.2675 | $0.0825 | 284,062.0 | +17.50% |
| 2025-04-29 | $0.2832 | $0.267 | $0.0162 | 48,445.0 | +3.36% |
| 2025-04-28 | $0.2912 | $0.261 | $0.0302 | 184,906.0 | -2.90% |
| 2025-04-25 | $0.283 | $0.27 | $0.013 | 126,082.0 | -0.36% |
| 2025-04-24 | $0.28 | $0.27 | $0.01 | 190,631.0 | -0.85% |
| 2025-04-23 | $0.291 | $0.2611 | $0.0299 | 196,894.0 | +5.14% |
| 2025-04-22 | $0.2686 | $0.25 | $0.0186 | 188,213.0 | +6.29% |
| 2025-04-21 | $0.2655 | $0.2478 | $0.0177 | 324,921.0 | -2.32% |
| 2025-04-17 | $0.2707 | $0.25 | $0.0207 | 159,481.0 | +2.94% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.36 | $0.2601 | $0.0999 | 2,338,062.0 | -6.90% |
| 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% |
14.34%
자본화:
|
볼륨(24시간):