Stockscreener 앱 받기
0.3884
2.83%
-0.0113
시간 외 거래:
.38
-0.0084
-2.16%
374 Water Inc 주식 (SCWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $0.4044 | $0.3698 | $0.0346 | 3,247,663.0 | -2.83% |
| 2025-10-29 | $0.465 | $0.382 | $0.083 | 6,252,295.0 | -6.15% |
| 2025-10-28 | $0.5274 | $0.40 | $0.1274 | 22,276,459.0 | +10.02% |
| 2025-10-27 | $0.3969 | $0.36 | $0.0369 | 5,813,554.0 | -15.18% |
| 2025-10-24 | $0.521 | $0.44 | $0.081 | 6,221,919.0 | -6.30% |
| 2025-10-23 | $0.58 | $0.3671 | $0.2129 | 26,562,180.0 | +32.08% |
| 2025-10-22 | $0.4281 | $0.36 | $0.0681 | 6,271,840.0 | -2.28% |
| 2025-10-21 | $0.425 | $0.36 | $0.065 | 5,850,717.0 | -3.99% |
| 2025-10-20 | $0.4228 | $0.3712 | $0.0516 | 4,620,802.0 | -5.89% |
| 2025-10-17 | $0.4499 | $0.41 | $0.0399 | 4,216,866.0 | -9.92% |
| 2025-10-16 | $0.52 | $0.4424 | $0.0776 | 4,408,494.0 | -2.83% |
| 2025-10-15 | $0.5377 | $0.4313 | $0.1064 | 9,386,644.0 | -7.56% |
| 2025-10-14 | $0.6099 | $0.4701 | $0.1398 | 15,971,490.0 | -22.45% |
| 2025-10-13 | $0.75 | $0.6066 | $0.1434 | 9,147,850.0 | -2.63% |
| 2025-10-10 | $0.776 | $0.615 | $0.161 | 21,382,585.0 | +14.12% |
| 2025-10-09 | $1.09 | $0.55 | $0.54 | 90,786,892.0 | -14.43% |
| 2025-10-08 | $0.7361 | $0.4431 | $0.293 | 94,525,783.0 | +91.73% |
| 2025-10-07 | $0.3999 | $0.35 | $0.0499 | 8,748,497.0 | +10.64% |
| 2025-10-06 | $0.3441 | $0.3051 | $0.039 | 635,160.0 | +6.45% |
| 2025-10-03 | $0.328 | $0.30 | $0.028 | 398,064.0 | +3.33% |
| 2025-10-02 | $0.3157 | $0.2957 | $0.02 | 226,814.0 | +1.49% |
| 2025-10-01 | $0.31 | $0.2807 | $0.0293 | 313,190.0 | +3.03% |
| 2025-09-30 | $0.3196 | $0.2869 | $0.0327 | 511,451.0 | -5.38% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $1.09 | $0.2807 | $0.8093 | 350,513,421.0 | +35.38% |
| 2025-09 | $0.4315 | $0.2869 | $0.1446 | 13,927,829.0 | -19.66% |
| 2025-08 | $0.39 | $0.1625 | $0.2275 | 23,427,362.0 | +45.28% |
| 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% |
3.03%
0.30%
자본화:
|
볼륨(24시간):