374Water Inc SCWO
NASDAQ · United States · Industrial Services
$2.96+0.06 (+2.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.96 | +2.07% | $2.90 | $3.01 | $2.88 | 23.91K |
| 2026-09-30 | $2.90 | +0.35% | $2.89 | $2.94 | $2.86 | 32.80K |
| 2026-09-29 | $2.89 | -1.70% | $2.95 | $3.07 | $2.89 | 11.30K |
| 2026-09-28 | $2.94 | -2.33% | $3.01 | $3.06 | $2.90 | 15.50K |
| 2026-09-25 | $3.01 | -2.59% | $3.03 | $3.11 | $2.98 | 49.40K |
| 2026-09-24 | $3.09 | +0.65% | $3.06 | $3.10 | $3.00 | 12.20K |
| 2026-09-23 | $3.07 | +3.02% | $2.96 | $3.18 | $2.96 | 32.60K |
| 2026-09-22 | $2.98 | +4.20% | $2.97 | $3.10 | $2.90 | 49.30K |
| 2026-09-21 | $2.86 | -8.63% | $3.14 | $3.20 | $2.86 | 67.60K |
| 2026-09-18 | $3.13 | -3.69% | $3.24 | $3.40 | $3.13 | 46.40K |
| 2026-09-17 | $3.25 | +1.88% | $3.28 | $3.44 | $3.24 | 52.10K |
| 2026-09-16 | $3.19 | +0.63% | $3.31 | $3.31 | $3.12 | 38.10K |
| 2026-09-15 | $3.17 | +2.26% | $3.14 | $3.23 | $3.06 | 42.40K |
| 2026-09-14 | $3.10 | -4.32% | $3.21 | $3.31 | $2.97 | 142.80K |
| 2026-09-11 | $3.24 | +1.25% | $3.20 | $3.29 | $3.16 | 30.60K |
| 2026-09-10 | $3.20 | -3.32% | $3.27 | $3.30 | $3.15 | 44.70K |
| 2026-09-09 | $3.31 | -3.50% | $3.43 | $3.45 | $3.28 | 39.30K |
| 2026-09-08 | $3.43 | +3.31% | $3.21 | $3.50 | $3.11 | 74.60K |
| 2026-09-04 | $3.32 | +2.15% | $3.27 | $3.33 | $3.04 | 40.40K |
| 2026-09-03 | $3.25 | +2.85% | $3.19 | $3.50 | $3.10 | 165.00K |
| 2026-09-02 | $3.16 | +9.72% | $2.89 | $3.30 | $2.87 | 177.60K |
| 2026-09-01 | $2.88 | +1.41% | $2.81 | $2.90 | $2.79 | 40.60K |
| 2026-08-31 | $2.84 | +1.79% | $2.76 | $2.88 | $2.68 | 44.10K |
| 2026-08-28 | $2.79 | +4.10% | $2.65 | $2.83 | $2.53 | 51.80K |
| 2026-08-27 | $2.68 | +4.28% | $2.58 | $2.70 | $2.51 | 62.00K |
| 2026-08-26 | $2.57 | +8.44% | $2.37 | $2.64 | $2.37 | 61.20K |
| 2026-08-25 | $2.37 | +0.85% | $2.35 | $2.42 | $2.31 | 27.80K |
| 2026-08-24 | $2.35 | -2.89% | $2.40 | $2.48 | $2.33 | 57.30K |
| 2026-08-21 | $2.42 | 0.00% | $2.45 | $2.55 | $2.42 | 74.20K |
| 2026-08-20 | $2.42 | -2.81% | $2.48 | $2.49 | $2.37 | 42.40K |
| 2026-08-19 | $2.49 | -0.40% | $2.52 | $2.53 | $2.35 | 43.30K |
| 2026-08-18 | $2.50 | +1.63% | $2.49 | $2.56 | $2.43 | 59.00K |
| 2026-08-17 | $2.46 | -1.60% | $2.49 | $2.56 | $2.40 | 48.60K |
| 2026-08-14 | $2.50 | -0.79% | $2.51 | $2.60 | $2.45 | 53.10K |
| 2026-08-13 | $2.52 | +8.62% | $2.48 | $2.73 | $2.36 | 260.20K |
| 2026-08-12 | $2.32 | 0.00% | $2.25 | $2.36 | $2.18 | 55.80K |
| 2026-08-11 | $2.32 | +7.91% | $2.23 | $2.38 | $2.19 | 70.80K |
| 2026-08-10 | $2.15 | 0.00% | $2.15 | $2.29 | $2.14 | 16.00K |
| 2026-08-07 | $2.15 | -3.59% | $2.25 | $2.26 | $2.12 | 31.30K |
| 2026-08-06 | $2.23 | -1.33% | $2.23 | $2.32 | $2.17 | 19.80K |
| 2026-08-05 | $2.26 | +2.26% | $2.22 | $2.30 | $2.13 | 36.50K |
| 2026-08-04 | $2.21 | -4.74% | $2.31 | $2.33 | $2.21 | 31.30K |
| 2026-08-03 | $2.32 | +6.42% | $2.25 | $2.36 | $2.24 | 60.50K |
| 2026-07-31 | $2.18 | -2.68% | $2.22 | $2.26 | $2.11 | 16.00K |
| 2026-07-30 | $2.24 | +4.67% | $2.24 | $2.24 | $2.11 | 41.10K |
| 2026-07-29 | $2.14 | -3.60% | $2.24 | $2.30 | $2.08 | 73.40K |
| 2026-07-28 | $2.22 | +0.91% | $2.23 | $2.30 | $2.21 | 40.20K |
| 2026-07-27 | $2.20 | +1.85% | $2.22 | $2.24 | $2.11 | 38.50K |
| 2026-07-24 | $2.16 | +2.37% | $2.16 | $2.27 | $2.13 | 58.20K |
| 2026-07-23 | $2.11 | +2.43% | $2.06 | $2.25 | $2.05 | 109.50K |
| 2026-07-22 | $2.06 | +1.48% | $2.02 | $2.10 | $1.96 | 49.70K |
| 2026-07-21 | $2.03 | -2.87% | $2.09 | $2.10 | $2.02 | 36.60K |
| 2026-07-20 | $2.09 | 0.00% | $2.22 | $2.22 | $2.02 | 33.10K |
| 2026-07-17 | $2.09 | -5.00% | $2.32 | $2.32 | $2.06 | 29.70K |
| 2026-07-16 | $2.20 | +2.80% | $2.16 | $2.44 | $2.08 | 147.90K |
| 2026-07-15 | $2.14 | +6.47% | $2.09 | $2.16 | $2.03 | 53.10K |
| 2026-07-14 | $2.01 | +4.69% | $2.04 | $2.04 | $1.95 | 40.00K |
| 2026-07-13 | $1.92 | -5.88% | $2.11 | $2.11 | $1.90 | 49.10K |
| 2026-07-10 | $2.04 | 0.00% | $2.19 | $2.19 | $2.02 | 31.80K |
| 2026-07-09 | $2.04 | +5.15% | $1.93 | $2.05 | $1.92 | 28.60K |
| 2026-07-08 | $1.94 | -2.51% | $2.03 | $2.03 | $1.87 | 49.50K |
| 2026-07-07 | $1.99 | -3.40% | $2.07 | $2.14 | $1.90 | 67.00K |
| 2026-07-06 | $2.06 | +3.52% | $1.96 | $2.13 | $1.96 | 41.90K |
| 2026-07-02 | $1.99 | -7.87% | $2.16 | $2.16 | $1.93 | 65.20K |
| 2026-07-01 | $2.16 | +13.68% | $1.92 | $2.30 | $1.90 | 97.30K |
| 2026-06-30 | $1.90 | +1.06% | $1.85 | $1.94 | $1.80 | 80.80K |
| 2026-06-29 | $1.88 | -2.59% | $1.97 | $2.10 | $1.85 | 67.50K |
| 2026-06-26 | $1.93 | -2.53% | $2.02 | $2.10 | $1.91 | 108.40K |
| 2026-06-25 | $1.98 | +1.02% | $2.00 | $2.10 | $1.98 | 47.40K |
| 2026-06-24 | $1.96 | -7.11% | $2.10 | $2.13 | $1.96 | 73.80K |
| 2026-06-23 | $2.11 | -0.94% | $2.12 | $2.22 | $2.11 | 26.80K |
| 2026-06-22 | $2.13 | -5.33% | $2.23 | $2.25 | $2.12 | 62.50K |
| 2026-06-18 | $2.25 | +3.21% | $2.21 | $2.33 | $2.15 | 78.50K |
| 2026-06-17 | $2.18 | -0.91% | $2.21 | $2.33 | $2.18 | 93.50K |
| 2026-06-16 | $2.20 | -4.76% | $2.31 | $2.31 | $2.20 | 82.00K |
| 2026-06-15 | $2.31 | 0.00% | $2.35 | $2.47 | $2.22 | 101.80K |
| 2026-06-12 | $2.31 | -5.71% | $2.46 | $2.47 | $2.29 | 100.50K |
| 2026-06-11 | $2.45 | +2.08% | $2.40 | $2.53 | $2.39 | 65.30K |
| 2026-06-10 | $2.40 | -4.38% | $2.47 | $2.58 | $2.38 | 46.20K |
| 2026-06-09 | $2.51 | -0.79% | $2.53 | $2.70 | $2.43 | 81.60K |
| 2026-06-08 | $2.53 | +4.55% | $2.48 | $2.63 | $2.42 | 60.40K |
| 2026-06-05 | $2.42 | -5.84% | $2.56 | $2.56 | $2.38 | 63.20K |
| 2026-06-04 | $2.57 | +3.63% | $2.50 | $2.62 | $2.50 | 42.40K |
| 2026-06-03 | $2.48 | -7.81% | $2.60 | $2.60 | $2.46 | 69.30K |
| 2026-06-02 | $2.69 | +8.91% | $2.53 | $2.76 | $2.51 | 99.80K |
| 2026-06-01 | $2.47 | 0.00% | $2.47 | $2.55 | $2.30 | 42.10K |
| 2026-05-29 | $2.47 | -5.73% | $2.64 | $2.66 | $2.43 | 54.10K |
| 2026-05-28 | $2.62 | -6.43% | $2.76 | $2.76 | $2.56 | 67.30K |
| 2026-05-27 | $2.80 | +21.74% | $2.30 | $2.86 | $2.25 | 197.70K |
| 2026-05-26 | $2.30 | -5.35% | $2.40 | $2.40 | $2.25 | 54.80K |