374Water Inc. Common Stock (SCWO) Historical Stock Data
1.30 ↑0.01 (0.78%)
As of May 21, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SCWO is up 0.01% a day on average. There have been 17 days where 374Water Inc. Common Stock closed green and 13 days where SCWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.28 | 1.32 | 40.51K |
| 2024-05-20 | 1.33 | 1.29 | ↓$0.04 (-3.01%) | 1.25 | 1.34 | 83.34K |
| 2024-05-17 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.30 | 1.50 | 164.24K |
| 2024-05-16 | 1.50 | 1.30 | ↓$0.20 (-13.33%) | 1.30 | 1.50 | 146.46K |
| 2024-05-15 | 1.48 | 1.39 | ↓$0.09 (-6.08%) | 1.38 | 1.48 | 41.10K |
| 2024-05-14 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.38 | 1.50 | 77.86K |
| 2024-05-13 | 1.46 | 1.37 | ↓$0.09 (-6.16%) | 1.37 | 1.56 | 50.78K |
| 2024-05-10 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.43 | 1.48 | 42.49K |
| 2024-05-09 | 1.31 | 1.45 | ↑$0.14 (10.69%) | 1.31 | 1.49 | 86.32K |
| 2024-05-08 | 1.42 | 1.34 | ↓$0.08 (-5.63%) | 1.34 | 1.46 | 58.93K |
| 2024-05-07 | 1.64 | 1.46 | ↓$0.18 (-10.98%) | 1.44 | 1.65 | 116.15K |
| 2024-05-06 | 1.50 | 1.62 | ↑$0.12 (8.00%) | 1.43 | 1.65 | 134.91K |
| 2024-05-03 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.46 | 1.57 | 127.45K |
| 2024-05-02 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.47 | 1.50 | 98.30K |
| 2024-05-01 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.50 | 39.50K |
| 2024-04-30 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.37 | 1.52 | 135.92K |
| 2024-04-29 | 1.42 | 1.50 | ↑$0.08 (5.63%) | 1.33 | 1.52 | 225.36K |
| 2024-04-26 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.35 | 1.43 | 178.01K |
| 2024-04-25 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.32 | 1.41 | 165.25K |
| 2024-04-24 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.29 | 1.41 | 139.11K |
| 2024-04-23 | 1.21 | 1.34 | ↑$0.13 (10.74%) | 1.21 | 1.37 | 144.46K |
| 2024-04-22 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.15 | 1.25 | 64.77K |
| 2024-04-19 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.18 | 1.26 | 52.69K |
| 2024-04-18 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.16 | 1.25 | 88.37K |
| 2024-04-17 | 1.24 | 1.21 | ↓$0.03 (-2.20%) | 1.19 | 1.25 | 52.27K |
| 2024-04-16 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.25 | 14.47K |
| 2024-04-15 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.17 | 1.25 | 106.16K |
| 2024-04-12 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.21 | 1.26 | 59.14K |
| 2024-04-11 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.23 | 1.30 | 96.68K |
| 2024-04-10 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.20 | 1.30 | 159.42K |
Create an account or log in to view more rows.
$SCWO tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SCWO going green
$SCWO omg lol
$SCWO is it time?
$SCWO I'm not afraid.
I'm long
And I'm strong..........
$SCWO Dumping started...
Get out while you can...
$SCWO Take it Bears !
$SCWO buy and hodl friends. we may be early
but we are not wrong. very soon.
$SCWO Markets about as efficient as a retirement home
$SCWO low volume today isn’t necessarily a bad thing