374Water Inc. Common Stock (SCWO) Historical Stock Data
0.75 ↑0.01 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCWO is down -3.53% a day on average. There have been 6 days where 374Water Inc. Common Stock closed green and 24 days where SCWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.74 | 0.75 | ↑$0.01 (1.31%) | 0.72 | 0.77 | 451.47K |
| 2024-12-19 | 0.74 | 0.73 | ↓$0.01 (-1.03%) | 0.73 | 0.79 | 310.73K |
| 2024-12-18 | 0.81 | 0.73 | ↓$0.08 (-9.38%) | 0.71 | 0.83 | 220.69K |
| 2024-12-17 | 0.81 | 0.80 | ↓$0.01 (-0.67%) | 0.80 | 0.89 | 156.10K |
| 2024-12-16 | 0.83 | 0.81 | ↓$0.02 (-2.04%) | 0.80 | 0.90 | 207.36K |
| 2024-12-13 | 0.88 | 0.86 | ↓$0.02 (-2.72%) | 0.82 | 0.92 | 296.65K |
| 2024-12-12 | 0.93 | 0.88 | ↓$0.05 (-5.38%) | 0.88 | 0.94 | 165.45K |
| 2024-12-11 | 1.00 | 0.95 | ↓$0.05 (-4.87%) | 0.95 | 1.00 | 230.73K |
| 2024-12-10 | 0.95 | 0.97 | ↑$0.02 (2.33%) | 0.95 | 1.01 | 226.58K |
| 2024-12-09 | 0.96 | 0.93 | ↓$0.03 (-3.12%) | 0.93 | 1.01 | 118.25K |
| 2024-12-06 | 0.97 | 0.97 | ↓$0.00 (-0.16%) | 0.93 | 0.99 | 118.24K |
| 2024-12-05 | 0.95 | 0.96 | ↑$0.01 (0.76%) | 0.90 | 0.98 | 283.94K |
| 2024-12-04 | 0.99 | 0.96 | ↓$0.03 (-2.61%) | 0.94 | 0.99 | 191.35K |
| 2024-12-03 | 0.98 | 0.98 | ↓$0.00 (-0.25%) | 0.95 | 1.01 | 199.76K |
| 2024-12-02 | 1.00 | 0.98 | ↓$0.02 (-1.79%) | 0.97 | 1.02 | 248.37K |
| 2024-11-29 | 1.00 | 0.98 | ↓$0.02 (-1.60%) | 0.96 | 1.00 | 105.72K |
| 2024-11-27 | 1.04 | 1.01 | ↓$0.04 (-3.37%) | 1.00 | 1.06 | 216.41K |
| 2024-11-26 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.04 | 1.06 | 184.10K |
| 2024-11-25 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.11 | 267.38K |
| 2024-11-22 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 282.13K |
| 2024-11-21 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.00 | 1.08 | 336.79K |
| 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 |
Create an account or log in to view more rows.
$SCWO still bullish
$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