374Water Inc. Common Stock (SCWO) Historical Stock Data
1.39 ↓0.12 (-7.67%)
As of April 30, 2024, 1:23pm EST.
Historical Data
In the past 30 trading days, SCWO is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-04-29 | 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 |
| 2024-04-09 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.25 | 33.19K |
| 2024-04-08 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.20 | 1.25 | 101.90K |
| 2024-04-05 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.20 | 1.23 | 39.83K |
| 2024-04-04 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.19 | 1.25 | 121.59K |
| 2024-04-03 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.19 | 1.28 | 192.70K |
| 2024-04-02 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.19 | 1.23 | 134.67K |
| 2024-04-01 | 1.26 | 1.22 | ↓$0.04 (-3.57%) | 1.19 | 1.26 | 120.94K |
| 2024-03-28 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.22 | 1.26 | 112.43K |
| 2024-03-27 | 1.24 | 1.24 | ↓$0.00 (-0.40%) | 1.23 | 1.24 | 45.65K |
| 2024-03-26 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.21 | 1.27 | 149.03K |
| 2024-03-25 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.19 | 1.23 | 78.75K |
| 2024-03-22 | 1.35 | 1.23 | ↓$0.12 (-8.89%) | 1.22 | 1.35 | 69.99K |
| 2024-03-21 | 1.27 | 1.34 | ↑$0.07 (5.51%) | 1.22 | 1.36 | 145.81K |
| 2024-03-20 | 1.30 | 1.23 | ↓$0.08 (-5.77%) | 1.20 | 1.32 | 123.45K |
| 2024-03-19 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.30 | 1.36 | 90.51K |
| 2024-03-18 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.35 | 1.40 | 91.03K |
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