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

0.23 ↓0.01 (-3.07%)

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

Historical Data

In the past 30 trading days, SCWO is down -0.73% a day on average. There have been 16 days where 374Water Inc. Common Stock closed green and 14 days where SCWO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	0.24	0.23	↓$0.01 (-2.79%)	0.23	0.25	714.53K
2025-12-16	0.20	0.24	↑$0.04 (20.05%)	0.20	0.25	2.53M
2025-12-15	0.25	0.20	↓$0.05 (-19.80%)	0.19	0.26	2.62M
2025-12-12	0.27	0.28	↑$0.01 (3.11%)	0.27	0.30	815.05K
2025-12-11	0.26	0.27	↑$0.01 (5.38%)	0.26	0.29	776.47K
2025-12-10	0.28	0.26	↓$0.02 (-7.14%)	0.26	0.28	595.43K
2025-12-09	0.26	0.28	↑$0.02 (5.94%)	0.26	0.28	834.63K
2025-12-08	0.26	0.27	↑$0.01 (2.09%)	0.26	0.29	0.96M
2025-12-05	0.29	0.27	↓$0.02 (-6.32%)	0.27	0.29	654.61K
2025-12-04	0.28	0.28	↑$0.00 (0.04%)	0.28	0.29	514.74K
2025-12-03	0.27	0.27	↑$0.01 (3.51%)	0.27	0.28	682.12K
2025-12-02	0.28	0.27	↓$0.02 (-5.34%)	0.27	0.30	592.45K
2025-12-01	0.31	0.28	↓$0.03 (-8.62%)	0.28	0.31	817.77K
2025-11-28	0.30	0.31	↑$0.01 (4.00%)	0.30	0.33	804.82K
2025-11-26	0.27	0.29	↑$0.02 (7.41%)	0.27	0.30	1.14M
2025-11-25	0.26	0.27	↑$0.01 (3.65%)	0.25	0.27	738.08K
2025-11-24	0.23	0.24	↑$0.01 (4.66%)	0.23	0.26	855.91K
2025-11-21	0.24	0.23	↓$0.01 (-2.63%)	0.21	0.24	2.18M
2025-11-20	0.26	0.25	↓$0.01 (-2.72%)	0.24	0.28	1.64M
2025-11-19	0.27	0.25	↓$0.02 (-9.19%)	0.24	0.27	0.92M
2025-11-18	0.25	0.27	↑$0.02 (7.35%)	0.23	0.27	1.69M
2025-11-17	0.29	0.26	↓$0.03 (-11.86%)	0.25	0.29	2.11M
2025-11-14	0.26	0.28	↑$0.02 (7.69%)	0.26	0.29	2.77M
2025-11-13	0.32	0.28	↓$0.04 (-11.75%)	0.27	0.34	4.39M
2025-11-12	0.37	0.36	↓$0.01 (-3.69%)	0.34	0.39	2.52M
2025-11-11	0.38	0.38	↑$0.01 (1.47%)	0.36	0.39	1.04M
2025-11-10	0.41	0.38	↓$0.03 (-7.20%)	0.37	0.42	2.78M
2025-11-07	0.40	0.40	↑$0.00 (0.02%)	0.38	0.41	1.65M
2025-11-06	0.43	0.39	↓$0.04 (-9.09%)	0.39	0.44	1.62M
2025-11-05	0.39	0.43	↑$0.04 (9.80%)	0.39	0.44	2.78M