Skip to main content
374Water Inc. (SCWO)
NASDAQ: SCWO · Real-Time Price · USD
0.270
-0.006 (-2.21%)
At close: Dec 5, 2025, 4:00 PM EST
0.279
+0.009 (3.41%)
After-hours: Dec 5, 2025, 7:55 PM EST

374Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.290.270.270.27-2.21%656,883
Dec 4, 20250.280.290.280.280.280.58%525,195
Dec 3, 20250.270.280.270.270.271.89%682,131
Dec 2, 20250.280.300.270.270.27-4.54%593,338
Dec 1, 20250.310.310.280.280.28-9.62%813,978
Nov 28, 20250.300.330.300.310.317.59%804,848
Nov 26, 20250.270.300.270.290.298.65%1,148,522
Nov 25, 20250.260.270.250.270.279.12%738,075
Nov 24, 20250.230.260.230.240.244.66%869,965
Nov 21, 20250.240.240.210.230.23-6.52%2,187,246
Nov 20, 20250.260.280.230.250.251.96%1,648,332
Nov 19, 20250.270.270.240.250.25-8.81%925,975
Nov 18, 20250.250.270.230.270.275.20%1,757,540
Nov 17, 20250.290.290.250.260.26-8.71%2,173,455
Nov 14, 20250.260.290.260.280.28-0.85%2,780,981
Nov 13, 20250.320.340.270.280.28-21.56%4,485,289
Nov 12, 20250.370.390.340.360.36-5.44%2,772,649
Nov 11, 20250.380.390.360.380.380.05%1,049,803
Nov 10, 20250.410.420.370.380.38-4.90%2,852,030
Nov 7, 20250.400.410.380.400.402.35%1,706,722
Nov 6, 20250.430.440.390.390.39-9.18%1,663,426
Nov 5, 20250.390.440.390.430.4311.16%2,934,997
Nov 4, 20250.390.420.360.390.39-4.40%1,480,560
Nov 3, 20250.400.420.370.410.416.02%2,314,146
Oct 31, 20250.390.390.350.380.38-1.65%4,118,941
Oct 30, 20250.400.400.370.390.39-2.83%3,294,207
Oct 29, 20250.450.470.380.400.40-6.15%6,508,019
Oct 28, 20250.530.530.400.430.4310.02%22,452,112
Oct 27, 20250.380.400.360.390.39-15.18%8,068,231
Oct 24, 20250.490.520.440.460.46-6.30%8,411,817
Oct 23, 20250.370.580.370.490.4932.08%27,972,402
Oct 22, 20250.360.430.360.370.37-2.28%6,341,113
Oct 21, 20250.370.430.360.380.38-3.99%6,077,487
Oct 20, 20250.420.420.370.390.39-5.89%4,849,022
Oct 17, 20250.420.450.410.420.42-9.92%4,372,804
Oct 16, 20250.510.520.440.460.46-2.83%4,527,471
Oct 15, 20250.520.540.430.480.48-7.56%9,535,537
Oct 14, 20250.540.610.470.520.52-22.45%16,457,411
Oct 13, 20250.740.750.610.670.67-2.63%9,691,366
Oct 10, 20250.710.780.620.680.6814.12%22,400,760
Oct 9, 20250.931.090.550.600.60-14.43%92,459,513
Oct 8, 20250.490.740.440.700.7091.73%119,004,826
Oct 7, 20250.350.400.350.370.3710.64%11,033,353
Oct 6, 20250.310.340.310.330.336.45%638,819
Oct 3, 20250.300.330.300.310.313.33%406,043
Oct 2, 20250.300.320.300.300.301.49%226,913
Oct 1, 20250.290.310.280.300.303.03%314,121
Sep 30, 20250.310.320.290.290.29-5.38%518,084
Sep 29, 20250.320.320.300.300.30-1.69%399,972
Sep 26, 20250.290.310.290.310.310.78%357,595
Sep 25, 20250.310.320.300.310.31-6.13%353,161
Sep 24, 20250.320.330.310.330.333.82%129,722
Sep 23, 20250.320.330.310.310.310.45%161,334
Sep 22, 20250.320.330.290.310.311.79%727,910
Sep 19, 20250.360.360.310.310.31-10.60%2,068,413
Sep 18, 20250.360.380.340.340.340.94%281,666
Sep 17, 20250.340.360.330.340.342.50%635,944
Sep 16, 20250.350.360.310.330.33-5.14%1,088,743
Sep 15, 20250.400.400.350.350.35-13.15%701,958
Sep 12, 20250.400.410.390.400.403.33%153,959
Sep 11, 20250.390.400.380.390.390.10%245,156
Sep 10, 20250.410.430.370.390.39-3.01%692,121
Sep 9, 20250.410.410.380.400.40-1.18%608,805
Sep 8, 20250.380.420.360.410.413.20%962,159
Sep 5, 20250.360.400.340.390.398.18%1,254,682
Sep 4, 20250.350.380.340.360.3610.30%1,119,561
Sep 3, 20250.330.340.310.330.33-3.98%699,689
Sep 2, 20250.360.370.330.340.34-3.72%1,012,610
Aug 29, 20250.390.390.340.360.36-3.49%2,151,162
Aug 28, 20250.330.380.310.370.3723.33%3,613,522
Aug 27, 20250.280.320.270.300.3011.03%2,172,309
Aug 26, 20250.270.360.260.270.275.71%3,879,616
Aug 25, 20250.250.280.240.260.262.20%927,870
Aug 22, 20250.230.260.230.250.253.78%337,036
Aug 21, 20250.230.250.230.240.242.55%249,391
Aug 20, 20250.260.260.230.240.24-3.29%203,728
Aug 19, 20250.240.250.240.240.24-1.74%260,319
Aug 18, 20250.260.260.240.250.25-1.08%200,203
Aug 15, 20250.240.260.240.250.252.00%324,688
Aug 14, 20250.250.250.240.250.25-2.00%235,342
Aug 13, 20250.250.260.220.250.25-2.72%411,632
Aug 12, 20250.240.260.240.260.267.13%572,349
Aug 11, 20250.240.250.230.240.24-3.73%287,491
Aug 8, 20250.260.270.240.250.25-2.24%618,124
Aug 7, 20250.230.260.230.260.2610.87%653,703
Aug 6, 20250.240.250.220.230.230.04%488,219
Aug 5, 20250.210.230.210.230.236.93%834,425
Aug 4, 20250.200.220.190.220.2214.36%1,784,524
Aug 1, 20250.230.230.160.190.19-23.52%3,923,991
Jul 31, 20250.250.290.230.250.251.32%9,840,716
Jul 30, 20250.250.250.240.240.24-2.14%705,576
Jul 29, 20250.260.260.250.250.25-0.84%313,108
Jul 28, 20250.250.260.250.250.25-3.47%435,875
Jul 25, 20250.260.270.240.260.26-0.77%573,190
Jul 24, 20250.270.280.250.260.26-1.14%1,072,862
Jul 23, 20250.280.290.260.260.261.85%2,434,936
Jul 22, 20250.230.280.220.260.2616.76%7,130,176
Jul 21, 20250.220.230.210.220.226.47%663,385
Jul 18, 20250.230.230.200.210.21-9.35%1,528,638
Jul 17, 20250.210.240.190.230.2315.00%1,399,548