Stockscreener 앱 받기
0.2751
8.33%
-0.025
시간 외 거래:
.25
-0.0251
-9.12%
374 Water Inc 주식 (SCWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.3233 | $0.2716 | $0.0517 | 377,369.0 | -8.33% |
| 2025-04-03 | $0.341 | $0.3001 | $0.0409 | 166,577.0 | -11.74% |
| 2025-04-02 | $0.3601 | $0.327 | $0.0331 | 133,312.0 | -0.58% |
| 2025-04-01 | $0.3684 | $0.33 | $0.0384 | 206,203.0 | +0.59% |
| 2025-03-31 | $0.351 | $0.326 | $0.025 | 373,108.0 | +1.19% |
| 2025-03-28 | $0.3593 | $0.336 | $0.0233 | 169,787.0 | -6.33% |
| 2025-03-27 | $0.4222 | $0.3353 | $0.087 | 981,817.0 | -7.55% |
| 2025-03-26 | $0.4285 | $0.3572 | $0.0713 | 674,438.0 | +8.84% |
| 2025-03-25 | $0.3711 | $0.349 | $0.0221 | 100,028.0 | -3.44% |
| 2025-03-24 | $0.3744 | $0.343 | $0.0314 | 267,601.0 | +8.59% |
| 2025-03-21 | $0.3635 | $0.34 | $0.0235 | 302,685.0 | -0.03% |
| 2025-03-20 | $0.36 | $0.3332 | $0.0268 | 157,495.0 | -0.90% |
| 2025-03-19 | $0.3874 | $0.34 | $0.0474 | 128,383.0 | -6.05% |
| 2025-03-18 | $0.3898 | $0.36 | $0.0298 | 229,406.0 | -3.33% |
| 2025-03-17 | $0.3845 | $0.36 | $0.0245 | 112,657.0 | +7.85% |
| 2025-03-14 | $0.36 | $0.34 | $0.02 | 115,734.0 | +3.06% |
| 2025-03-13 | $0.388 | $0.34 | $0.048 | 334,017.0 | -7.18% |
| 2025-03-12 | $0.3758 | $0.3579 | $0.0179 | 91,392.0 | +1.86% |
| 2025-03-11 | $0.3726 | $0.351 | $0.0216 | 250,346.0 | +1.32% |
| 2025-03-10 | $0.3697 | $0.3501 | $0.0196 | 300,125.0 | -2.50% |
| 2025-03-07 | $0.3653 | $0.34 | $0.0253 | 315,714.0 | +4.75% |
| 2025-03-06 | $0.3598 | $0.34 | $0.0198 | 351,125.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.3684 | $0.2716 | $0.0968 | 1,260,830.0 | -19.09% |
| 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% |
15.26%
자본화:
|
볼륨(24시간):