Skip to main content
374Water Inc. (SCWO)
NASDAQ: SCWO · Real-Time Price · USD
0.745
+0.013 (1.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

374Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.740.770.720.750.751.75%451,467
Dec 19, 20240.740.790.730.730.73-0.22%310,725
Dec 18, 20240.810.830.710.730.73-8.25%220,693
Dec 17, 20240.810.890.800.800.80-1.61%156,104
Dec 16, 20240.830.900.800.810.81-5.02%207,357
Dec 13, 20240.880.920.820.860.86-2.72%296,849
Dec 12, 20240.930.940.880.880.88-7.50%165,446
Dec 11, 20241.001.000.950.950.95-1.93%230,734
Dec 10, 20240.951.010.950.970.974.30%226,582
Dec 9, 20240.961.010.930.930.93-3.63%118,248
Dec 6, 20240.970.990.930.970.970.35%118,241
Dec 5, 20240.950.980.900.960.960.24%283,935
Dec 4, 20240.990.990.940.960.96-2.11%191,347
Dec 3, 20240.981.010.950.980.98-0.21%199,763
Dec 2, 20241.001.020.970.980.980.21%248,577
Nov 29, 20241.001.000.960.980.98-2.49%105,716
Nov 27, 20241.041.061.001.011.01-3.37%216,444
Nov 26, 20241.051.061.041.041.040.97%184,100
Nov 25, 20241.031.111.011.031.031.98%267,378
Nov 22, 20241.011.031.001.011.01-0.98%282,128
Nov 21, 20241.061.081.001.021.020.99%337,363
Nov 20, 20241.141.161.011.011.010.50%426,760
Nov 19, 20241.051.071.001.011.01-2.43%234,900
Nov 18, 20241.111.121.021.031.03-368,624
Nov 15, 20241.361.381.021.031.03-24.82%859,155
Nov 14, 20241.401.431.361.371.37-1.79%107,742
Nov 13, 20241.471.501.391.401.40-3.79%211,849
Nov 12, 20241.491.541.441.451.45-3.97%166,791
Nov 11, 20241.681.681.501.511.51-7.36%121,420
Nov 8, 20241.621.631.561.631.631.24%104,296
Nov 7, 20241.601.651.581.611.61-132,961
Nov 6, 20241.521.621.471.611.618.78%272,072
Nov 5, 20241.361.491.361.481.485.71%260,632
Nov 4, 20241.471.481.391.401.40-3.45%124,208
Nov 1, 20241.581.591.421.451.45-7.05%185,560
Oct 31, 20241.661.661.561.561.56-4.29%73,811
Oct 30, 20241.711.741.631.631.63-6.32%91,072
Oct 29, 20241.871.931.711.741.74-5.95%179,325
Oct 28, 20241.741.881.731.851.856.94%63,616
Oct 25, 20241.801.811.731.731.73-4.42%85,493
Oct 24, 20241.941.941.811.811.81-6.70%51,452
Oct 23, 20241.881.941.801.941.944.30%117,925
Oct 22, 20241.741.951.701.861.867.51%238,761
Oct 21, 20241.731.781.681.731.73-99,373
Oct 18, 20241.611.741.611.731.737.45%102,171
Oct 17, 20241.731.731.591.611.61-6.40%70,056
Oct 16, 20241.581.771.551.721.7210.26%248,905
Oct 15, 20241.431.581.431.561.565.41%171,662
Oct 14, 20241.531.581.461.481.48-1.33%47,567
Oct 11, 20241.461.531.461.501.500.67%84,738
Oct 10, 20241.431.581.411.491.493.47%144,805
Oct 9, 20241.441.491.431.441.44-50,642
Oct 8, 20241.451.511.421.441.44-0.69%105,345
Oct 7, 20241.361.741.341.451.459.02%417,111
Oct 4, 20241.261.341.251.331.337.26%63,310
Oct 3, 20241.271.291.231.241.24-2.36%90,128
Oct 2, 20241.351.351.261.271.27-4.51%50,030
Oct 1, 20241.391.391.321.331.33-2.21%100,839
Sep 30, 20241.341.401.301.361.360.74%71,907
Sep 27, 20241.331.361.301.351.350.75%59,903
Sep 26, 20241.311.381.261.341.344.28%120,602
Sep 25, 20241.301.301.281.291.29-0.39%76,851
Sep 24, 20241.331.351.211.291.29-5.15%114,579
Sep 23, 20241.501.521.291.361.36-11.69%139,893
Sep 20, 20241.671.671.491.541.54-7.23%845,357
Sep 19, 20241.641.741.611.661.663.11%152,024
Sep 18, 20241.701.711.501.611.61-4.73%215,957
Sep 17, 20241.791.841.691.691.69-3.43%149,959
Sep 16, 20241.711.871.701.751.754.79%252,405
Sep 13, 20241.621.991.551.671.676.37%489,404
Sep 12, 20241.481.601.461.571.576.08%158,359
Sep 11, 20241.411.601.411.481.485.71%169,267
Sep 10, 20241.271.501.271.401.409.37%163,199
Sep 9, 20241.171.371.101.281.289.40%534,204
Sep 6, 20241.141.201.121.171.173.54%240,507
Sep 5, 20241.181.191.111.131.13-2.59%52,460
Sep 4, 20241.131.201.121.161.162.65%89,902
Sep 3, 20241.151.161.111.131.13-2.59%75,078
Aug 30, 20241.191.191.101.161.16-3.33%59,176
Aug 29, 20241.081.201.051.201.2013.21%76,087
Aug 28, 20241.041.081.021.061.060.95%45,431
Aug 27, 20241.071.071.001.051.05-0.94%40,381
Aug 26, 20241.101.151.051.061.06-3.64%400,421
Aug 23, 20241.101.111.061.101.102.80%70,095
Aug 22, 20241.111.111.071.071.07-3.60%37,298
Aug 21, 20241.081.111.051.111.115.71%32,964
Aug 20, 20241.091.091.041.051.05-2.78%23,957
Aug 19, 20241.111.121.061.081.08-0.92%32,312
Aug 16, 20241.121.121.071.091.09-3.54%33,533
Aug 15, 20241.031.140.971.131.139.71%105,910
Aug 14, 20241.001.030.971.031.030.98%62,797
Aug 13, 20240.991.020.961.021.026.25%49,980
Aug 12, 20241.021.030.950.960.96-3.10%123,965
Aug 9, 20241.081.090.980.990.99-7.41%96,077
Aug 8, 20241.101.101.021.071.070.94%150,668
Aug 7, 20241.101.101.031.061.06-2.75%64,866
Aug 6, 20241.081.151.001.091.097.92%213,576
Aug 5, 20241.101.120.981.011.01-8.18%132,259
Aug 2, 20241.121.131.101.101.10-4.35%55,083
Aug 1, 20241.201.231.151.151.15-4.96%73,940