374Water Inc. Common Stock (SCWO) Historical Stock Data

0.28 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SCWO is down -2.21% a day on average. There have been 9 days where 374Water Inc. Common Stock closed green and 21 days where SCWO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-09	0.26	0.28	↑$0.02 (7.69%)	0.25	0.28	245.68K
2025-04-08	0.28	0.25	↓$0.03 (-9.43%)	0.25	0.30	366.75K
2025-04-07	0.28	0.28	↓$0.00 (-1.23%)	0.25	0.29	277.15K
2025-04-04	0.30	0.28	↓$0.02 (-7.12%)	0.27	0.32	376.27K
2025-04-03	0.33	0.30	↓$0.03 (-9.06%)	0.30	0.34	166.58K
2025-04-02	0.36	0.34	↓$0.02 (-5.56%)	0.33	0.36	129.33K
2025-04-01	0.35	0.34	↓$0.01 (-2.29%)	0.33	0.37	206.20K
2025-03-31	0.34	0.34	↑$0.00 (0.00%)	0.33	0.35	275.58K
2025-03-28	0.35	0.34	↓$0.01 (-3.42%)	0.34	0.36	147.42K
2025-03-27	0.39	0.36	↓$0.03 (-8.03%)	0.34	0.42	0.96M
2025-03-26	0.37	0.39	↑$0.02 (4.22%)	0.36	0.43	653.26K
2025-03-25	0.37	0.36	↓$0.01 (-3.93%)	0.35	0.37	101.54K
2025-03-24	0.35	0.37	↑$0.02 (5.16%)	0.34	0.37	267.46K
2025-03-21	0.34	0.34	↓$0.00 (-0.67%)	0.34	0.36	302.59K
2025-03-20	0.35	0.34	↓$0.01 (-2.83%)	0.34	0.36	157.46K
2025-03-19	0.39	0.34	↓$0.04 (-11.36%)	0.34	0.39	128.35K
2025-03-18	0.39	0.37	↓$0.02 (-6.29%)	0.36	0.39	229.40K
2025-03-17	0.38	0.38	↑$0.00 (0.77%)	0.36	0.38	112.62K
2025-03-14	0.36	0.35	↓$0.01 (-1.57%)	0.34	0.36	115.71K
2025-03-13	0.38	0.34	↓$0.04 (-10.53%)	0.34	0.39	348.93K
2025-03-12	0.37	0.37	↑$0.00 (0.36%)	0.36	0.37	91.35K
2025-03-11	0.35	0.36	↑$0.01 (2.45%)	0.35	0.37	250.34K
2025-03-10	0.36	0.35	↓$0.01 (-2.50%)	0.35	0.37	299.97K
2025-03-07	0.35	0.36	↑$0.01 (3.12%)	0.34	0.37	316.60K
2025-03-06	0.35	0.35	↓$0.00 (-0.71%)	0.34	0.36	352.92K
2025-03-05	0.36	0.34	↓$0.02 (-5.71%)	0.33	0.37	526.48K
2025-03-04	0.33	0.33	↓$0.00 (-0.58%)	0.32	0.33	298.86K
2025-03-03	0.33	0.32	↓$0.00 (-1.10%)	0.31	0.33	320.76K
2025-02-28	0.32	0.34	↑$0.03 (8.58%)	0.30	0.34	290.01K
2025-02-27	0.33	0.31	↓$0.02 (-4.67%)	0.31	0.33	185.04K