374Water Inc. (SCWO)
NASDAQ: SCWO · Real-Time Price · USD
0.4637
-0.0135 (-2.83%)
At close: Oct 16, 2025, 4:00 PM EDT
0.4581
-0.0056 (-1.21%)
After-hours: Oct 16, 2025, 7:59 PM EDT
374Water Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 0.51 | 0.52 | 0.44 | 0.46 | 0.46 | -2.83% | 4,527,471 |
Oct 15, 2025 | 0.52 | 0.54 | 0.43 | 0.48 | 0.48 | -7.56% | 9,535,537 |
Oct 14, 2025 | 0.54 | 0.61 | 0.47 | 0.52 | 0.52 | -22.45% | 16,457,411 |
Oct 13, 2025 | 0.74 | 0.75 | 0.61 | 0.67 | 0.67 | -2.63% | 9,691,366 |
Oct 10, 2025 | 0.71 | 0.78 | 0.62 | 0.68 | 0.68 | 14.12% | 22,400,760 |
Oct 9, 2025 | 0.93 | 1.09 | 0.55 | 0.60 | 0.60 | -14.43% | 92,459,513 |
Oct 8, 2025 | 0.49 | 0.74 | 0.44 | 0.70 | 0.70 | 91.73% | 119,004,826 |
Oct 7, 2025 | 0.35 | 0.40 | 0.35 | 0.37 | 0.37 | 10.64% | 11,033,353 |
Oct 6, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 6.45% | 638,819 |
Oct 3, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 406,043 |
Oct 2, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.49% | 226,913 |
Oct 1, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.03% | 314,121 |
Sep 30, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -5.38% | 518,084 |
Sep 29, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.69% | 399,972 |
Sep 26, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 0.78% | 357,595 |
Sep 25, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -6.13% | 353,161 |
Sep 24, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.82% | 129,722 |
Sep 23, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | 0.45% | 161,334 |
Sep 22, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | 1.79% | 727,910 |
Sep 19, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -10.60% | 2,068,413 |
Sep 18, 2025 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | 0.94% | 281,666 |
Sep 17, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | 2.50% | 635,944 |
Sep 16, 2025 | 0.35 | 0.36 | 0.31 | 0.33 | 0.33 | -5.14% | 1,088,743 |
Sep 15, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -13.15% | 701,958 |
Sep 12, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 3.33% | 153,959 |
Sep 11, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 0.10% | 245,156 |
Sep 10, 2025 | 0.41 | 0.43 | 0.37 | 0.39 | 0.39 | -3.01% | 692,121 |
Sep 9, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -1.18% | 608,805 |
Sep 8, 2025 | 0.38 | 0.42 | 0.36 | 0.41 | 0.41 | 3.20% | 962,159 |
Sep 5, 2025 | 0.36 | 0.40 | 0.34 | 0.39 | 0.39 | 8.18% | 1,254,682 |
Sep 4, 2025 | 0.35 | 0.38 | 0.34 | 0.36 | 0.36 | 10.30% | 1,119,561 |
Sep 3, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | -3.98% | 663,428 |
Sep 2, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -3.72% | 1,012,610 |
Aug 29, 2025 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -3.49% | 2,151,162 |
Aug 28, 2025 | 0.33 | 0.38 | 0.31 | 0.37 | 0.37 | 23.33% | 3,613,522 |
Aug 27, 2025 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 11.03% | 2,172,309 |
Aug 26, 2025 | 0.27 | 0.36 | 0.26 | 0.27 | 0.27 | 5.71% | 3,879,616 |
Aug 25, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 2.20% | 927,870 |
Aug 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.78% | 337,036 |
Aug 21, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.55% | 249,391 |
Aug 20, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -3.29% | 203,728 |
Aug 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.74% | 260,319 |
Aug 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.08% | 200,203 |
Aug 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.00% | 324,688 |
Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 235,342 |
Aug 13, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | -2.72% | 411,632 |
Aug 12, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.13% | 572,349 |
Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.73% | 287,491 |
Aug 8, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -2.24% | 618,124 |
Aug 7, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 653,703 |