374Water Inc. (SCWO)
NASDAQ: SCWO · Real-Time Price · USD
1.020
+0.010 (0.99%)
Nov 21, 2024, 2:39 PM EST - Market open
374Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.14 | 1.16 | 1.01 | 1.01 | 1.01 | 0.50% | 426,760 |
| Nov 19, 2024 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -2.43% | 234,900 |
| Nov 18, 2024 | 1.11 | 1.12 | 1.02 | 1.03 | 1.03 | - | 368,624 |
| Nov 15, 2024 | 1.36 | 1.38 | 1.02 | 1.03 | 1.03 | -24.82% | 859,155 |
| Nov 14, 2024 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -1.79% | 107,742 |
| Nov 13, 2024 | 1.47 | 1.50 | 1.39 | 1.40 | 1.40 | -3.79% | 211,849 |
| Nov 12, 2024 | 1.49 | 1.54 | 1.44 | 1.45 | 1.45 | -3.97% | 166,791 |
| Nov 11, 2024 | 1.68 | 1.68 | 1.50 | 1.51 | 1.51 | -7.36% | 121,420 |
| Nov 8, 2024 | 1.62 | 1.63 | 1.56 | 1.63 | 1.63 | 1.24% | 104,296 |
| Nov 7, 2024 | 1.60 | 1.65 | 1.58 | 1.61 | 1.61 | - | 132,961 |
| Nov 6, 2024 | 1.52 | 1.62 | 1.47 | 1.61 | 1.61 | 8.78% | 272,072 |
| Nov 5, 2024 | 1.36 | 1.49 | 1.36 | 1.48 | 1.48 | 5.71% | 260,632 |
| Nov 4, 2024 | 1.47 | 1.48 | 1.39 | 1.40 | 1.40 | -3.45% | 124,208 |
| Nov 1, 2024 | 1.58 | 1.59 | 1.42 | 1.45 | 1.45 | -7.05% | 185,560 |
| Oct 31, 2024 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -4.29% | 73,811 |
| Oct 30, 2024 | 1.71 | 1.74 | 1.63 | 1.63 | 1.63 | -6.32% | 91,072 |
| Oct 29, 2024 | 1.87 | 1.93 | 1.71 | 1.74 | 1.74 | -5.95% | 179,325 |
| Oct 28, 2024 | 1.74 | 1.88 | 1.73 | 1.85 | 1.85 | 6.94% | 63,616 |
| Oct 25, 2024 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -4.42% | 85,493 |
| Oct 24, 2024 | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -6.70% | 51,452 |
| Oct 23, 2024 | 1.88 | 1.94 | 1.80 | 1.94 | 1.94 | 4.30% | 117,925 |
| Oct 22, 2024 | 1.74 | 1.95 | 1.70 | 1.86 | 1.86 | 7.51% | 238,761 |
| Oct 21, 2024 | 1.73 | 1.78 | 1.68 | 1.73 | 1.73 | - | 99,373 |
| Oct 18, 2024 | 1.61 | 1.74 | 1.61 | 1.73 | 1.73 | 7.45% | 102,171 |
| Oct 17, 2024 | 1.73 | 1.73 | 1.59 | 1.61 | 1.61 | -6.40% | 70,056 |
| Oct 16, 2024 | 1.58 | 1.77 | 1.55 | 1.72 | 1.72 | 10.26% | 248,905 |
| Oct 15, 2024 | 1.43 | 1.58 | 1.43 | 1.56 | 1.56 | 5.41% | 171,662 |
| Oct 14, 2024 | 1.53 | 1.58 | 1.46 | 1.48 | 1.48 | -1.33% | 47,567 |
| Oct 11, 2024 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 0.67% | 84,738 |
| Oct 10, 2024 | 1.43 | 1.58 | 1.41 | 1.49 | 1.49 | 3.47% | 144,805 |
| Oct 9, 2024 | 1.44 | 1.49 | 1.43 | 1.44 | 1.44 | - | 50,642 |
| Oct 8, 2024 | 1.45 | 1.51 | 1.42 | 1.44 | 1.44 | -0.69% | 105,345 |
| Oct 7, 2024 | 1.36 | 1.74 | 1.34 | 1.45 | 1.45 | 9.02% | 417,111 |
| Oct 4, 2024 | 1.26 | 1.34 | 1.25 | 1.33 | 1.33 | 7.26% | 63,310 |
| Oct 3, 2024 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -2.36% | 90,128 |
| Oct 2, 2024 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | -4.51% | 50,030 |
| Oct 1, 2024 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | -2.21% | 100,839 |
| Sep 30, 2024 | 1.34 | 1.40 | 1.30 | 1.36 | 1.36 | 0.74% | 71,907 |
| Sep 27, 2024 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 59,903 |
| Sep 26, 2024 | 1.31 | 1.38 | 1.26 | 1.34 | 1.34 | 4.28% | 120,602 |
| Sep 25, 2024 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 76,851 |
| Sep 24, 2024 | 1.33 | 1.35 | 1.21 | 1.29 | 1.29 | -5.15% | 114,579 |
| Sep 23, 2024 | 1.50 | 1.52 | 1.29 | 1.36 | 1.36 | -11.69% | 139,893 |
| Sep 20, 2024 | 1.67 | 1.67 | 1.49 | 1.54 | 1.54 | -7.23% | 845,357 |
| Sep 19, 2024 | 1.64 | 1.74 | 1.61 | 1.66 | 1.66 | 3.11% | 152,024 |
| Sep 18, 2024 | 1.70 | 1.71 | 1.50 | 1.61 | 1.61 | -4.73% | 215,957 |
| Sep 17, 2024 | 1.79 | 1.84 | 1.69 | 1.69 | 1.69 | -3.43% | 149,959 |
| Sep 16, 2024 | 1.71 | 1.87 | 1.70 | 1.75 | 1.75 | 4.79% | 252,405 |
| Sep 13, 2024 | 1.62 | 1.99 | 1.55 | 1.67 | 1.67 | 6.37% | 489,404 |
| Sep 12, 2024 | 1.48 | 1.60 | 1.46 | 1.57 | 1.57 | 6.08% | 158,359 |
| Sep 11, 2024 | 1.41 | 1.60 | 1.41 | 1.48 | 1.48 | 5.71% | 169,267 |
| Sep 10, 2024 | 1.27 | 1.50 | 1.27 | 1.40 | 1.40 | 9.37% | 163,199 |
| Sep 9, 2024 | 1.17 | 1.37 | 1.10 | 1.28 | 1.28 | 9.40% | 534,204 |
| Sep 6, 2024 | 1.14 | 1.20 | 1.12 | 1.17 | 1.17 | 3.54% | 240,507 |
| Sep 5, 2024 | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -2.59% | 52,460 |
| Sep 4, 2024 | 1.13 | 1.20 | 1.12 | 1.16 | 1.16 | 2.65% | 89,902 |
| Sep 3, 2024 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 75,078 |
| Aug 30, 2024 | 1.19 | 1.19 | 1.10 | 1.16 | 1.16 | -3.33% | 59,176 |
| Aug 29, 2024 | 1.08 | 1.20 | 1.05 | 1.20 | 1.20 | 13.21% | 76,087 |
| Aug 28, 2024 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 45,431 |
| Aug 27, 2024 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -0.94% | 40,381 |
| Aug 26, 2024 | 1.10 | 1.15 | 1.05 | 1.06 | 1.06 | -3.64% | 400,421 |
| Aug 23, 2024 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | 2.80% | 70,095 |
| Aug 22, 2024 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 37,298 |
| Aug 21, 2024 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | 5.71% | 32,964 |
| Aug 20, 2024 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.78% | 23,957 |
| Aug 19, 2024 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 32,312 |
| Aug 16, 2024 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 33,533 |
| Aug 15, 2024 | 1.03 | 1.14 | 0.97 | 1.13 | 1.13 | 9.71% | 105,910 |
| Aug 14, 2024 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | 0.98% | 62,797 |
| Aug 13, 2024 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 6.25% | 49,980 |
| Aug 12, 2024 | 1.02 | 1.03 | 0.95 | 0.96 | 0.96 | -3.10% | 123,965 |
| Aug 9, 2024 | 1.08 | 1.09 | 0.98 | 0.99 | 0.99 | -7.41% | 96,077 |
| Aug 8, 2024 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | 0.94% | 150,668 |
| Aug 7, 2024 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 64,866 |
| Aug 6, 2024 | 1.08 | 1.15 | 1.00 | 1.09 | 1.09 | 7.92% | 213,576 |
| Aug 5, 2024 | 1.10 | 1.12 | 0.98 | 1.01 | 1.01 | -8.18% | 132,259 |
| Aug 2, 2024 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -4.35% | 55,083 |
| Aug 1, 2024 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 73,940 |
| Jul 31, 2024 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 123,515 |
| Jul 30, 2024 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 63,114 |
| Jul 29, 2024 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 103,689 |
| Jul 26, 2024 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 144,267 |
| Jul 25, 2024 | 1.19 | 1.20 | 1.11 | 1.20 | 1.20 | 2.56% | 151,294 |
| Jul 24, 2024 | 1.16 | 1.20 | 1.09 | 1.17 | 1.17 | -0.85% | 122,569 |
| Jul 23, 2024 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 1.72% | 73,132 |
| Jul 22, 2024 | 1.15 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 116,614 |
| Jul 19, 2024 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 65,226 |
| Jul 18, 2024 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 90,324 |
| Jul 17, 2024 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | -0.84% | 93,229 |
| Jul 16, 2024 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 4.39% | 120,644 |
| Jul 15, 2024 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -5.00% | 108,535 |
| Jul 12, 2024 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 87,816 |
| Jul 11, 2024 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 76,347 |
| Jul 10, 2024 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | -1.67% | 92,476 |
| Jul 9, 2024 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 102,458 |
| Jul 8, 2024 | 1.15 | 1.22 | 1.14 | 1.19 | 1.19 | 3.48% | 265,672 |
| Jul 5, 2024 | 1.09 | 1.16 | 1.03 | 1.15 | 1.15 | 6.48% | 128,805 |
| Jul 3, 2024 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 39,682 |
| Jul 2, 2024 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | -2.56% | 52,250 |