Skip to main content
374Water Inc. (SCWO)
NASDAQ: SCWO · Real-Time Price · USD
1.930
-0.050 (-2.53%)
At close: Jun 26, 2026, 4:00 PM EDT
1.910
-0.020 (-1.04%)
After-hours: Jun 26, 2026, 7:29 PM EDT

374Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.022.101.911.931.93-2.53%108,302
Jun 25, 20262.002.101.981.981.981.02%47,361
Jun 24, 20262.102.131.961.961.96-7.11%73,795
Jun 23, 20262.122.222.112.112.11-0.94%26,249
Jun 22, 20262.232.252.122.132.13-5.33%62,420
Jun 18, 20262.212.332.152.252.253.21%78,459
Jun 17, 20262.212.332.182.182.18-0.91%93,625
Jun 16, 20262.312.312.202.202.20-4.76%82,022
Jun 15, 20262.352.472.222.312.31-101,853
Jun 12, 20262.462.472.292.312.31-5.71%100,658
Jun 11, 20262.402.532.392.452.452.08%65,354
Jun 10, 20262.472.582.382.402.40-4.38%46,316
Jun 9, 20262.532.702.432.512.51-0.79%81,711
Jun 8, 20262.482.632.422.532.534.55%60,418
Jun 5, 20262.562.562.382.422.42-5.84%63,228
Jun 4, 20262.502.622.502.572.573.63%42,654
Jun 3, 20262.602.602.462.482.48-7.81%69,298
Jun 2, 20262.532.762.512.692.698.91%99,763
Jun 1, 20262.472.552.302.472.47-42,142
May 29, 20262.642.662.432.472.47-5.73%54,110
May 28, 20262.762.762.562.622.62-6.43%67,413
May 27, 20262.302.862.252.802.8021.74%199,676
May 26, 20262.402.402.252.302.30-5.35%55,146
May 22, 20262.412.452.352.432.432.97%35,891
May 21, 20262.302.412.222.362.360.43%27,160
May 20, 20262.242.452.242.352.353.98%44,536
May 19, 20262.192.292.142.262.263.20%24,470
May 18, 20262.252.312.182.192.19-3.10%39,737
May 15, 20262.312.312.202.262.26-1.09%23,571
May 14, 20262.222.332.182.292.292.93%40,286
May 13, 20262.172.302.162.222.222.07%46,919
May 12, 20262.222.352.102.182.18-2.03%58,377
May 11, 20262.302.402.212.222.22-6.33%84,354
May 8, 20262.242.412.172.372.376.76%87,006
May 7, 20262.352.442.202.222.22-5.93%47,269
May 6, 20262.292.402.282.362.366.31%52,646
May 5, 20262.432.482.132.222.22-8.64%140,221
May 4, 20262.502.612.432.432.43-2.41%83,801
May 1, 20262.592.592.442.492.490.40%52,833
Apr 30, 20262.402.582.402.482.482.90%69,144
Apr 29, 20262.842.892.402.412.41-14.84%155,101
Apr 28, 20262.913.002.822.832.83-1.39%32,778
Apr 27, 20263.003.062.872.872.87-3.37%25,799
Apr 24, 20262.893.112.892.972.972.77%28,331
Apr 23, 20263.063.062.832.892.89-5.25%77,679
Apr 22, 20263.203.203.053.053.05-2.24%36,692
Apr 21, 20263.193.303.123.123.12-3.11%23,417
Apr 20, 20263.103.253.013.223.222.55%41,396
Apr 17, 20263.293.343.133.143.14-4.56%32,216
Apr 16, 20263.403.453.253.293.29-3.52%33,343
Apr 15, 20263.303.503.173.413.413.33%53,687
Apr 14, 20263.153.383.093.303.303.45%50,660
Apr 13, 20263.053.252.923.193.192.57%67,815
Apr 10, 20263.023.303.023.113.113.67%50,776
Apr 9, 20263.003.092.873.003.004.90%34,028
Apr 8, 20262.863.032.862.862.867.12%37,592
Apr 7, 20262.842.872.672.672.67-4.98%38,358
Apr 6, 20262.873.002.772.812.81-2.77%36,245
Apr 2, 20262.833.002.812.892.89-68,775
Apr 1, 20262.863.042.772.892.891.76%38,250
Mar 31, 20262.783.052.782.842.843.27%44,224
Mar 30, 20262.932.952.702.752.75-6.94%35,843
Mar 27, 20262.953.162.852.962.96-1.50%61,028
Mar 26, 20263.503.512.873.003.00-14.29%52,088
Mar 25, 20263.353.603.293.503.506.06%68,681
Mar 24, 20263.163.503.063.303.304.43%142,164
Mar 23, 20263.053.342.803.163.163.27%100,893
Mar 20, 20262.893.062.833.063.065.88%82,864
Mar 19, 20262.672.892.652.892.895.86%47,229
Mar 18, 20262.812.852.662.732.73-4.21%34,848
Mar 17, 20262.493.002.492.852.8514.92%142,270
Mar 16, 20262.472.612.472.482.480.40%41,455
Mar 13, 20262.582.582.402.472.47-1.98%24,880
Mar 12, 20262.642.642.482.522.52-3.08%51,439
Mar 11, 20262.442.642.442.602.608.33%66,416
Mar 10, 20262.532.612.392.402.40-4.00%64,242
Mar 9, 20262.452.532.332.502.50-0.40%52,716
Mar 6, 20262.512.602.452.512.51-1.95%38,744
Mar 5, 20262.682.722.492.562.56-4.12%60,788
Mar 4, 20262.682.832.642.672.67-0.74%46,627
Mar 3, 20262.622.782.592.692.69-0.37%42,283
Mar 2, 20262.512.802.462.702.704.25%46,613
Feb 27, 20262.652.762.582.592.59-5.47%33,341
Feb 26, 20262.732.812.652.742.74-34,080
Feb 25, 20262.622.772.572.742.743.40%45,145
Feb 24, 20262.442.672.422.652.659.96%38,775
Feb 23, 20262.432.582.302.412.41-1.63%40,854
Feb 20, 20262.572.622.452.452.45-6.49%61,896
Feb 19, 20262.722.772.552.622.62-5.07%45,224
Feb 18, 20262.782.892.622.762.76-1.43%105,057
Feb 17, 20262.792.852.682.802.80-1.75%44,037
Feb 13, 20262.692.932.632.852.858.37%48,433
Feb 12, 20262.742.922.602.632.63-2.59%49,991
Feb 11, 20262.923.062.682.702.70-5.26%83,632
Feb 10, 20263.063.062.832.852.85-6.86%40,035
Feb 9, 20263.093.203.043.063.06-0.97%92,985
Feb 6, 20262.943.132.833.093.095.82%98,862
Feb 5, 20262.853.172.802.922.920.34%109,419
Feb 4, 20263.043.042.752.912.91-3.00%99,908
Feb 3, 20263.223.252.943.003.00-6.25%77,817