374Water Inc. Common Stock (SCWO) Historical Stock Data
1.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCWO is down -1.80% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.14 | 1.01 | ↓$0.13 (-11.40%) | 1.01 | 1.16 | 426.16K |
| 2024-11-19 | 1.05 | 1.01 | ↓$0.05 (-4.29%) | 1.00 | 1.07 | 234.90K |
| 2024-11-18 | 1.11 | 1.03 | ↓$0.08 (-7.21%) | 1.02 | 1.12 | 368.62K |
| 2024-11-15 | 1.36 | 1.03 | ↓$0.33 (-24.26%) | 1.02 | 1.38 | 859.16K |
| 2024-11-14 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.36 | 1.43 | 107.74K |
| 2024-11-13 | 1.47 | 1.40 | ↓$0.08 (-5.10%) | 1.39 | 1.50 | 211.85K |
| 2024-11-12 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.44 | 1.54 | 166.79K |
| 2024-11-11 | 1.68 | 1.51 | ↓$0.17 (-10.12%) | 1.50 | 1.68 | 121.42K |
| 2024-11-08 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.56 | 1.63 | 104.10K |
| 2024-11-07 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.58 | 1.65 | 132.96K |
| 2024-11-06 | 1.52 | 1.61 | ↑$0.09 (5.92%) | 1.47 | 1.62 | 272.07K |
| 2024-11-05 | 1.36 | 1.48 | ↑$0.12 (8.82%) | 1.36 | 1.49 | 260.63K |
| 2024-11-04 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.39 | 1.48 | 124.11K |
| 2024-11-01 | 1.58 | 1.45 | ↓$0.13 (-8.23%) | 1.42 | 1.59 | 185.56K |
| 2024-10-31 | 1.66 | 1.56 | ↓$0.10 (-6.02%) | 1.56 | 1.66 | 73.81K |
| 2024-10-30 | 1.71 | 1.63 | ↓$0.08 (-4.68%) | 1.63 | 1.74 | 91.07K |
| 2024-10-29 | 1.87 | 1.74 | ↓$0.13 (-6.95%) | 1.71 | 1.93 | 179.32K |
| 2024-10-28 | 1.74 | 1.85 | ↑$0.11 (6.32%) | 1.73 | 1.88 | 63.62K |
| 2024-10-25 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.73 | 1.81 | 85.49K |
| 2024-10-24 | 1.94 | 1.81 | ↓$0.13 (-6.70%) | 1.81 | 1.94 | 51.45K |
| 2024-10-23 | 1.88 | 1.94 | ↑$0.06 (3.19%) | 1.80 | 1.94 | 117.93K |
| 2024-10-22 | 1.74 | 1.86 | ↑$0.12 (6.90%) | 1.70 | 1.95 | 238.76K |
| 2024-10-21 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.68 | 1.78 | 99.37K |
| 2024-10-18 | 1.61 | 1.73 | ↑$0.12 (7.45%) | 1.61 | 1.74 | 102.17K |
| 2024-10-17 | 1.73 | 1.61 | ↓$0.12 (-6.94%) | 1.59 | 1.73 | 70.06K |
| 2024-10-16 | 1.58 | 1.72 | ↑$0.14 (8.86%) | 1.55 | 1.77 | 248.91K |
| 2024-10-15 | 1.43 | 1.56 | ↑$0.13 (9.09%) | 1.43 | 1.58 | 171.66K |
| 2024-10-14 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.46 | 1.58 | 47.53K |
| 2024-10-11 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.46 | 1.53 | 84.74K |
| 2024-10-10 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.41 | 1.58 | 144.81K |
Create an account or log in to view more rows.
$SCWO here to raid
$SCWO my lotto for earnings
$SCWO nothing drops
$SCWO Good night bears!
$SCWO run it!
$SCWO all’s I know is buy and hold… no expectations
$SCWO take us to the moon
lets goooooo
$SCWO last chance to load imo
$SCWO Bull trap
$SCWO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare