374Water Inc. (SCWO)
NASDAQ: SCWO · Real-Time Price · USD
2.590
-0.150 (-5.47%)
At close: Feb 27, 2026, 4:00 PM EST
2.560
-0.030 (-1.16%)
After-hours: Feb 27, 2026, 5:27 PM EST
374Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.65 | 2.76 | 2.58 | 2.59 | 2.59 | -5.47% | 32,341 |
| Feb 26, 2026 | 2.73 | 2.81 | 2.65 | 2.74 | 2.74 | - | 33,880 |
| Feb 25, 2026 | 2.62 | 2.77 | 2.57 | 2.74 | 2.74 | 3.40% | 44,214 |
| Feb 24, 2026 | 2.44 | 2.67 | 2.42 | 2.65 | 2.65 | 9.96% | 38,700 |
| Feb 23, 2026 | 2.43 | 2.58 | 2.30 | 2.41 | 2.41 | -1.63% | 40,853 |
| Feb 20, 2026 | 2.57 | 2.62 | 2.45 | 2.45 | 2.45 | -6.49% | 61,896 |
| Feb 19, 2026 | 2.72 | 2.77 | 2.55 | 2.62 | 2.62 | -5.07% | 45,224 |
| Feb 18, 2026 | 2.78 | 2.89 | 2.62 | 2.76 | 2.76 | -1.43% | 104,957 |
| Feb 17, 2026 | 2.79 | 2.85 | 2.68 | 2.80 | 2.80 | -1.75% | 43,927 |
| Feb 13, 2026 | 2.69 | 2.93 | 2.63 | 2.85 | 2.85 | 8.37% | 48,391 |
| Feb 12, 2026 | 2.74 | 2.92 | 2.60 | 2.63 | 2.63 | -2.59% | 49,991 |
| Feb 11, 2026 | 2.92 | 3.06 | 2.68 | 2.70 | 2.70 | -5.26% | 83,576 |
| Feb 10, 2026 | 3.06 | 3.06 | 2.83 | 2.85 | 2.85 | -6.86% | 39,737 |
| Feb 9, 2026 | 3.09 | 3.20 | 3.04 | 3.06 | 3.06 | -0.97% | 92,985 |
| Feb 6, 2026 | 2.94 | 3.13 | 2.83 | 3.09 | 3.09 | 5.82% | 98,861 |
| Feb 5, 2026 | 2.85 | 3.17 | 2.80 | 2.92 | 2.92 | 0.34% | 108,054 |
| Feb 4, 2026 | 3.04 | 3.04 | 2.75 | 2.91 | 2.91 | -3.00% | 99,827 |
| Feb 3, 2026 | 3.22 | 3.25 | 2.94 | 3.00 | 3.00 | -6.25% | 77,502 |
| Feb 2, 2026 | 3.05 | 3.20 | 2.90 | 3.20 | 3.20 | 2.89% | 102,644 |
| Jan 30, 2026 | 3.20 | 3.49 | 3.11 | 3.11 | 3.11 | -3.72% | 118,268 |
| Jan 29, 2026 | 3.25 | 3.37 | 2.93 | 3.23 | 3.23 | 0.94% | 316,973 |
| Jan 28, 2026 | 3.28 | 3.50 | 3.14 | 3.20 | 3.20 | -0.62% | 201,556 |
| Jan 27, 2026 | 2.87 | 3.33 | 2.87 | 3.22 | 3.22 | 11.81% | 105,042 |
| Jan 26, 2026 | 3.25 | 3.55 | 2.84 | 2.88 | 2.88 | -8.86% | 246,512 |
| Jan 23, 2026 | 2.72 | 3.21 | 2.72 | 3.16 | 3.16 | 15.75% | 272,437 |
| Jan 22, 2026 | 2.61 | 2.83 | 2.57 | 2.73 | 2.73 | 4.20% | 143,971 |
| Jan 21, 2026 | 2.47 | 2.63 | 2.37 | 2.62 | 2.62 | 8.26% | 126,207 |
| Jan 20, 2026 | 2.59 | 2.59 | 2.40 | 2.42 | 2.42 | -9.02% | 88,087 |
| Jan 16, 2026 | 2.50 | 2.69 | 2.50 | 2.66 | 2.66 | 6.40% | 86,798 |
| Jan 15, 2026 | 2.53 | 2.74 | 2.46 | 2.50 | 2.50 | -0.40% | 89,096 |
| Jan 14, 2026 | 2.61 | 2.66 | 2.50 | 2.51 | 2.51 | -2.71% | 66,781 |
| Jan 13, 2026 | 2.58 | 2.72 | 2.55 | 2.58 | 2.58 | 1.18% | 83,789 |
| Jan 12, 2026 | 2.60 | 2.64 | 2.47 | 2.55 | 2.55 | 1.59% | 82,743 |
| Jan 9, 2026 | 2.51 | 2.65 | 2.50 | 2.51 | 2.51 | 2.03% | 99,076 |
| Jan 8, 2026 | 2.40 | 2.56 | 2.38 | 2.46 | 2.46 | 0.41% | 83,805 |
| Jan 7, 2026 | 2.99 | 3.05 | 2.36 | 2.45 | 2.45 | -18.87% | 307,404 |
| Jan 6, 2026 | 2.49 | 3.10 | 2.45 | 3.02 | 3.02 | 20.80% | 242,277 |
| Jan 5, 2026 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | 0.81% | 166,595 |
| Jan 2, 2026 | 2.02 | 2.50 | 2.01 | 2.48 | 2.48 | 21.57% | 193,773 |
| Dec 31, 2025 | 2.12 | 2.30 | 2.01 | 2.04 | 2.04 | -2.86% | 292,796 |
| Dec 30, 2025 | 2.06 | 2.40 | 2.05 | 2.10 | 2.10 | 19.66% | 1,244,814 |
| Dec 29, 2025 | 1.90 | 2.28 | 1.75 | 1.76 | 1.76 | -25.64% | 365,884 |
| Dec 26, 2025 | 2.25 | 2.59 | 2.24 | 2.36 | 2.36 | 2.56% | 287,240 |
| Dec 24, 2025 | 2.23 | 2.42 | 2.23 | 2.30 | 2.30 | -0.04% | 83,386 |
| Dec 23, 2025 | 2.35 | 2.40 | 2.22 | 2.30 | 2.30 | -3.36% | 109,881 |
| Dec 22, 2025 | 2.50 | 2.71 | 2.38 | 2.38 | 2.38 | -1.61% | 108,431 |
| Dec 19, 2025 | 2.49 | 2.71 | 2.35 | 2.42 | 2.42 | 4.49% | 155,294 |
| Dec 18, 2025 | 2.20 | 2.55 | 2.07 | 2.32 | 2.32 | -0.69% | 356,058 |
| Dec 17, 2025 | 2.40 | 2.54 | 2.26 | 2.33 | 2.33 | -3.07% | 88,425 |
| Dec 16, 2025 | 2.01 | 2.50 | 2.00 | 2.41 | 2.41 | 20.05% | 255,335 |
| Dec 15, 2025 | 2.50 | 2.64 | 1.86 | 2.01 | 2.01 | -27.98% | 283,330 |
| Dec 12, 2025 | 2.70 | 3.00 | 2.70 | 2.78 | 2.78 | 1.61% | 86,205 |
| Dec 11, 2025 | 2.60 | 2.85 | 2.60 | 2.74 | 2.74 | 5.38% | 78,998 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.55 | 2.60 | 2.60 | -5.93% | 62,035 |
| Dec 9, 2025 | 2.61 | 2.76 | 2.61 | 2.76 | 2.76 | 2.94% | 91,805 |
| Dec 8, 2025 | 2.63 | 2.86 | 2.60 | 2.69 | 2.69 | -0.48% | 96,136 |
| Dec 5, 2025 | 2.88 | 2.93 | 2.66 | 2.70 | 2.70 | -2.21% | 66,409 |
| Dec 4, 2025 | 2.76 | 2.91 | 2.76 | 2.76 | 2.76 | 0.58% | 52,519 |
| Dec 3, 2025 | 2.65 | 2.82 | 2.65 | 2.74 | 2.74 | 1.89% | 69,251 |
| Dec 2, 2025 | 2.84 | 3.01 | 2.69 | 2.69 | 2.69 | -4.54% | 60,663 |
| Dec 1, 2025 | 3.09 | 3.10 | 2.81 | 2.82 | 2.82 | -9.62% | 84,109 |
| Nov 28, 2025 | 3.00 | 3.30 | 3.00 | 3.12 | 3.12 | 7.59% | 82,433 |
| Nov 26, 2025 | 2.70 | 2.95 | 2.67 | 2.90 | 2.90 | 8.65% | 115,997 |
| Nov 25, 2025 | 2.58 | 2.74 | 2.48 | 2.67 | 2.67 | 9.12% | 73,867 |
| Nov 24, 2025 | 2.35 | 2.60 | 2.32 | 2.45 | 2.45 | 4.66% | 86,996 |
| Nov 21, 2025 | 2.44 | 2.44 | 2.11 | 2.34 | 2.34 | -6.52% | 219,276 |
| Nov 20, 2025 | 2.57 | 2.76 | 2.35 | 2.50 | 2.50 | 1.96% | 165,100 |
| Nov 19, 2025 | 2.70 | 2.70 | 2.41 | 2.45 | 2.45 | -8.81% | 92,597 |
| Nov 18, 2025 | 2.50 | 2.70 | 2.31 | 2.69 | 2.69 | 5.20% | 175,754 |
| Nov 17, 2025 | 2.90 | 2.94 | 2.50 | 2.56 | 2.56 | -8.71% | 217,345 |
| Nov 14, 2025 | 2.60 | 2.90 | 2.59 | 2.80 | 2.80 | -0.85% | 278,098 |
| Nov 13, 2025 | 3.20 | 3.40 | 2.70 | 2.82 | 2.82 | -21.56% | 448,528 |
| Nov 12, 2025 | 3.74 | 3.92 | 3.41 | 3.60 | 3.60 | -5.44% | 277,264 |
| Nov 11, 2025 | 3.75 | 3.92 | 3.63 | 3.81 | 3.81 | 0.05% | 104,980 |
| Nov 10, 2025 | 4.10 | 4.18 | 3.65 | 3.81 | 3.81 | -4.90% | 285,203 |
| Nov 7, 2025 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 2.35% | 170,672 |
| Nov 6, 2025 | 4.30 | 4.40 | 3.85 | 3.91 | 3.91 | -9.18% | 166,342 |
| Nov 5, 2025 | 3.92 | 4.37 | 3.87 | 4.30 | 4.30 | 11.16% | 293,499 |
| Nov 4, 2025 | 3.85 | 4.15 | 3.62 | 3.87 | 3.87 | -4.40% | 148,056 |
| Nov 3, 2025 | 3.98 | 4.20 | 3.74 | 4.05 | 4.05 | 6.02% | 231,414 |
| Oct 31, 2025 | 3.90 | 3.93 | 3.50 | 3.82 | 3.82 | -1.65% | 411,894 |
| Oct 30, 2025 | 3.95 | 4.04 | 3.70 | 3.88 | 3.88 | -2.83% | 329,420 |
| Oct 29, 2025 | 4.50 | 4.65 | 3.82 | 4.00 | 4.00 | -6.15% | 650,801 |
| Oct 28, 2025 | 5.25 | 5.27 | 4.00 | 4.26 | 4.26 | 10.02% | 2,245,211 |
| Oct 27, 2025 | 3.76 | 3.97 | 3.60 | 3.87 | 3.87 | -15.18% | 806,823 |
| Oct 24, 2025 | 4.90 | 5.21 | 4.40 | 4.56 | 4.56 | -6.30% | 841,181 |
| Oct 23, 2025 | 3.72 | 5.80 | 3.67 | 4.87 | 4.87 | 32.08% | 2,797,240 |
| Oct 22, 2025 | 3.60 | 4.28 | 3.60 | 3.69 | 3.69 | -2.28% | 634,111 |
| Oct 21, 2025 | 3.73 | 4.25 | 3.60 | 3.77 | 3.77 | -3.99% | 607,748 |
| Oct 20, 2025 | 4.20 | 4.23 | 3.71 | 3.93 | 3.93 | -5.89% | 484,902 |
| Oct 17, 2025 | 4.25 | 4.50 | 4.10 | 4.18 | 4.18 | -9.92% | 437,280 |
| Oct 16, 2025 | 5.10 | 5.20 | 4.42 | 4.64 | 4.64 | -2.83% | 452,747 |
| Oct 15, 2025 | 5.23 | 5.38 | 4.31 | 4.77 | 4.77 | -7.56% | 953,553 |
| Oct 14, 2025 | 5.38 | 6.10 | 4.70 | 5.16 | 5.16 | -22.45% | 1,645,741 |
| Oct 13, 2025 | 7.40 | 7.50 | 6.07 | 6.66 | 6.66 | -2.63% | 969,136 |
| Oct 10, 2025 | 7.06 | 7.76 | 6.15 | 6.84 | 6.84 | 14.12% | 2,240,076 |
| Oct 9, 2025 | 9.28 | 10.90 | 5.50 | 5.99 | 5.99 | -14.43% | 9,245,951 |
| Oct 8, 2025 | 4.90 | 7.36 | 4.43 | 7.00 | 7.00 | 91.73% | 11,900,482 |
| Oct 7, 2025 | 3.50 | 4.00 | 3.50 | 3.65 | 3.65 | 10.64% | 1,103,335 |
| Oct 6, 2025 | 3.15 | 3.44 | 3.05 | 3.30 | 3.30 | 6.45% | 63,881 |