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

0.34 ↑0.02 (6.25%)

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

Historical Data

In the past 30 trading days, SCWO is down -1.28% a day on average. There have been 13 days where 374Water Inc. Common Stock closed green and 17 days where SCWO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.35	0.34	↓$0.01 (-2.86%)	0.32	0.35	189.42K
2025-05-08	0.30	0.32	↑$0.02 (7.02%)	0.28	0.35	133.64K
2025-05-07	0.30	0.30	↑$0.00 (0.10%)	0.28	0.30	135.63K
2025-05-06	0.29	0.29	↑$0.01 (2.56%)	0.28	0.31	95.43K
2025-05-05	0.33	0.30	↓$0.03 (-9.37%)	0.30	0.33	73.54K
2025-05-02	0.32	0.33	↑$0.00 (1.46%)	0.32	0.35	116.90K
2025-05-01	0.33	0.31	↓$0.02 (-7.15%)	0.30	0.35	196.84K
2025-04-30	0.28	0.33	↑$0.05 (18.35%)	0.27	0.35	284.06K
2025-04-29	0.27	0.28	↑$0.01 (3.93%)	0.27	0.28	44.32K
2025-04-28	0.29	0.27	↓$0.02 (-6.17%)	0.26	0.29	183.43K
2025-04-25	0.28	0.28	↓$0.00 (-1.06%)	0.27	0.28	123.47K
2025-04-24	0.28	0.28	↑$0.00 (0.00%)	0.27	0.28	180.08K
2025-04-23	0.27	0.28	↑$0.01 (5.14%)	0.26	0.29	194.93K
2025-04-22	0.27	0.27	↑$0.00 (0.00%)	0.25	0.27	183.95K
2025-04-21	0.26	0.25	↓$0.01 (-3.55%)	0.25	0.27	323.81K
2025-04-17	0.25	0.26	↑$0.01 (3.48%)	0.25	0.27	157.97K
2025-04-16	0.28	0.25	↓$0.03 (-10.76%)	0.25	0.28	121.31K
2025-04-15	0.28	0.27	↓$0.01 (-2.50%)	0.27	0.30	226.11K
2025-04-14	0.29	0.28	↓$0.02 (-6.13%)	0.27	0.29	159.76K
2025-04-11	0.26	0.28	↑$0.02 (9.53%)	0.25	0.28	241.13K
2025-04-10	0.28	0.25	↓$0.03 (-10.00%)	0.25	0.28	204.84K
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