Skip to main content
374Water Inc. (SCWO)
NASDAQ: SCWO · Real-Time Price · USD
1.730
-0.080 (-4.42%)
Oct 25, 2024, 4:00 PM EDT - Market closed

374Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20241.221.231.201.211.21-0.82%123,515
Jul 30, 20241.231.251.201.221.220.83%63,114
Jul 29, 20241.241.251.211.211.21-0.82%103,689
Jul 26, 20241.201.231.181.221.221.67%144,267
Jul 25, 20241.191.201.111.201.202.56%151,294
Jul 24, 20241.161.201.091.171.17-0.85%122,569
Jul 23, 20241.161.181.131.181.181.72%73,132
Jul 22, 20241.151.171.101.161.162.65%116,614
Jul 19, 20241.161.171.131.131.13-1.74%65,226
Jul 18, 20241.181.191.151.151.15-2.54%90,324
Jul 17, 20241.201.201.101.181.18-0.84%93,229
Jul 16, 20241.161.201.151.191.194.39%120,644
Jul 15, 20241.191.201.121.141.14-5.00%108,535
Jul 12, 20241.201.211.191.201.20-87,816
Jul 11, 20241.201.201.171.201.201.69%76,347
Jul 10, 20241.141.201.141.181.18-1.67%92,476
Jul 9, 20241.201.211.161.201.200.84%102,458
Jul 8, 20241.151.221.141.191.193.48%265,672
Jul 5, 20241.091.161.031.151.156.48%128,805
Jul 3, 20241.151.151.081.081.08-5.26%39,682
Jul 2, 20241.141.151.101.141.14-2.56%52,250
Jul 1, 20241.181.201.091.171.17-2.50%138,355
Jun 28, 20241.151.241.101.201.205.26%783,477
Jun 27, 20241.131.141.071.141.143.64%60,417
Jun 26, 20241.061.121.031.101.101.85%150,773
Jun 25, 20241.111.131.021.081.08-4.42%76,292
Jun 24, 20241.121.141.101.131.13-0.88%63,300
Jun 21, 20241.031.151.031.141.143.64%196,803
Jun 20, 20241.181.190.831.101.10-5.98%1,113,959
Jun 18, 20241.191.211.151.171.17-82,868
Jun 17, 20241.171.171.121.171.17-69,077
Jun 14, 20241.141.171.141.171.170.86%189,124
Jun 13, 20241.191.211.151.161.16-1.69%66,820
Jun 12, 20241.201.201.151.181.18-0.84%68,801
Jun 11, 20241.161.201.151.191.191.71%141,351
Jun 10, 20241.201.211.161.171.17-2.09%75,430
Jun 7, 20241.191.211.181.201.20-0.42%46,569
Jun 6, 20241.181.221.181.201.20-76,494
Jun 5, 20241.201.201.181.201.20-43,155
Jun 4, 20241.201.221.151.201.203.00%87,893