Skip to main content
logo
374Water Inc. (SCWO)
NASDAQ: SCWO · Real-Time Price · USD
0.3571
-0.0129 (-3.49%)
At close: Aug 29, 2025, 4:00 PM
0.3599
+0.0028 (0.78%)
After-hours: Aug 29, 2025, 7:57 PM EDT

374Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.390.390.340.360.36-3.49%2,141,248
Aug 28, 20250.330.380.310.370.3723.33%3,613,522
Aug 27, 20250.280.320.270.300.3011.03%2,172,309
Aug 26, 20250.270.360.260.270.275.71%3,879,616
Aug 25, 20250.250.280.240.260.262.20%927,870
Aug 22, 20250.230.250.230.250.253.78%337,036
Aug 21, 20250.230.250.230.240.242.55%249,391
Aug 20, 20250.260.260.230.240.24-3.29%203,728
Aug 19, 20250.240.250.240.240.24-1.74%260,319
Aug 18, 20250.260.260.240.250.25-1.08%200,203
Aug 15, 20250.240.260.240.250.252.00%324,688
Aug 14, 20250.250.250.240.250.25-2.00%235,342
Aug 13, 20250.250.260.220.250.25-2.72%411,632
Aug 12, 20250.240.260.240.260.267.13%572,349
Aug 11, 20250.240.250.230.240.24-3.73%287,491
Aug 8, 20250.260.270.240.250.25-2.24%618,124
Aug 7, 20250.230.260.230.260.2610.87%653,703
Aug 6, 20250.240.250.220.230.230.04%488,219
Aug 5, 20250.210.230.210.230.236.93%834,425
Aug 4, 20250.200.220.190.220.2214.36%1,784,524
Aug 1, 20250.230.230.160.190.19-23.52%3,923,991
Jul 31, 20250.250.290.230.250.251.32%9,840,716
Jul 30, 20250.250.250.240.240.24-2.14%705,576
Jul 29, 20250.260.260.250.250.25-0.84%313,108
Jul 28, 20250.250.260.250.250.25-3.47%435,875
Jul 25, 20250.260.270.240.260.26-0.77%573,190
Jul 24, 20250.270.280.250.260.26-1.14%1,072,862
Jul 23, 20250.280.290.260.260.261.85%2,434,936
Jul 22, 20250.230.280.220.260.2616.76%7,130,176
Jul 21, 20250.220.230.210.220.226.47%663,385
Jul 18, 20250.230.230.200.210.21-9.35%1,528,638
Jul 17, 20250.210.240.190.230.2315.00%1,399,548
Jul 16, 20250.200.200.190.200.204.99%585,119
Jul 15, 20250.200.200.190.190.19-3.05%330,790
Jul 14, 20250.200.200.180.200.203.31%849,648
Jul 11, 20250.200.200.190.190.19-5.98%622,342
Jul 10, 20250.210.210.190.200.201.20%828,893
Jul 9, 20250.200.210.190.200.200.05%792,220
Jul 8, 20250.200.210.190.200.205.16%1,018,015
Jul 7, 20250.210.210.190.190.19-7.95%965,495
Jul 3, 20250.210.210.180.210.218.63%851,619
Jul 2, 20250.240.240.160.190.19-15.56%3,925,319
Jul 1, 20250.320.340.220.230.23-30.62%5,369,121
Jun 30, 20250.340.370.270.320.32-5.67%1,218,737
Jun 27, 20250.420.420.340.340.34-15.15%7,529,712
Jun 26, 20250.390.420.370.410.413.90%699,697
Jun 25, 20250.420.420.380.390.39-3.77%190,297
Jun 24, 20250.390.430.390.410.413.92%458,575
Jun 23, 20250.360.440.360.390.399.30%1,337,678
Jun 20, 20250.390.400.350.360.36-10.58%447,213