374Water, Inc. - SCWO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	0.2	0.19	0.19	0.2	0.19	622,342
July 10, 2025	0.21	0.2	0.2	0.21	0.19	828,900
July 09, 2025	0.2	0.2	0.2	0.21	0.19	792,220
July 08, 2025	0.2	0.2	0.2	0.21	0.19	1.02M
July 07, 2025	0.21	0.19	0.19	0.21	0.19	965,500
July 03, 2025	0.21	0.21	0.21	0.21	0.18	851,619
July 02, 2025	0.24	0.19	0.19	0.24	0.16	3.93M
July 01, 2025	0.32	0.23	0.23	0.34	0.22	5.37M
June 30, 2025	0.34	0.32	0.32	0.37	0.27	1.22M
June 27, 2025	0.42	0.34	0.34	0.42	0.34	7.53M
June 26, 2025	0.39	0.41	0.41	0.42	0.37	699,700
June 25, 2025	0.42	0.39	0.39	0.42	0.38	190,297
June 24, 2025	0.39	0.41	0.41	0.43	0.39	458,600
June 23, 2025	0.36	0.39	0.39	0.44	0.36	1.34M
June 20, 2025	0.39	0.36	0.36	0.4	0.35	446,188
June 18, 2025	0.39	0.4	0.4	0.42	0.36	422,163
June 17, 2025	0.4	0.37	0.37	0.4	0.36	170,938
June 16, 2025	0.37	0.39	0.39	0.4	0.37	340,426
June 13, 2025	0.38	0.36	0.36	0.39	0.36	290,600
June 12, 2025	0.4	0.41	0.41	0.41	0.38	300,120
June 11, 2025	0.42	0.41	0.41	0.42	0.37	369,000
June 10, 2025	0.41	0.4	0.4	0.43	0.36	394,100
June 09, 2025	0.38	0.41	0.41	0.42	0.37	456,301
June 06, 2025	0.39	0.4	0.4	0.43	0.38	407,200
June 05, 2025	0.41	0.4	0.4	0.44	0.4	405,741
June 04, 2025	0.47	0.43	0.43	0.5	0.42	363,300
June 03, 2025	0.55	0.45	0.45	0.58	0.45	1.09M
June 02, 2025	0.46	0.55	0.55	0.58	0.42	1.56M
May 30, 2025	0.46	0.43	0.43	0.47	0.4	822,717
May 29, 2025	0.43	0.47	0.47	0.54	0.41	1.97M
May 28, 2025	0.39	0.48	0.48	0.68	0.37	57.92M
May 27, 2025	0.33	0.35	0.35	0.35	0.31	544,202
May 23, 2025	0.3	0.31	0.31	0.32	0.3	126,106
May 22, 2025	0.3	0.3	0.3	0.33	0.29	255,310
May 21, 2025	0.31	0.31	0.31	0.33	0.29	257,620
May 20, 2025	0.31	0.32	0.32	0.32	0.3	168,927
May 19, 2025	0.31	0.32	0.32	0.33	0.28	163,218
May 16, 2025	0.28	0.31	0.31	0.31	0.27	189,905
May 15, 2025	0.32	0.28	0.28	0.32	0.26	393,208
May 14, 2025	0.31	0.3	0.3	0.31	0.29	158,706
May 13, 2025	0.33	0.29	0.29	0.33	0.28	228,445
May 12, 2025	0.36	0.32	0.32	0.36	0.31	279,753
May 09, 2025	0.35	0.34	0.34	0.35	0.32	189,426
May 08, 2025	0.3	0.32	0.32	0.35	0.28	134,869
May 07, 2025	0.3	0.3	0.3	0.31	0.28	135,469
May 06, 2025	0.28	0.29	0.29	0.31	0.28	98,670
May 05, 2025	0.33	0.3	0.3	0.33	0.29	76,200
May 02, 2025	0.32	0.33	0.33	0.35	0.32	116,901
May 01, 2025	0.33	0.31	0.31	0.35	0.3	197,439
April 30, 2025	0.28	0.33	0.33	0.35	0.27	291,000
April 29, 2025	0.27	0.28	0.28	0.28	0.27	48,506
April 28, 2025	0.28	0.27	0.27	0.29	0.26	187,000
April 25, 2025	0.28	0.28	0.28	0.28	0.27	128,600
April 24, 2025	0.28	0.28	0.28	0.28	0.27	190,775
April 23, 2025	0.27	0.28	0.28	0.29	0.26	197,624
April 22, 2025	0.27	0.27	0.27	0.27	0.25	188,700
April 21, 2025	0.26	0.25	0.25	0.27	0.25	325,056
April 17, 2025	0.25	0.26	0.26	0.27	0.25	159,481
April 16, 2025	0.28	0.25	0.25	0.28	0.25	121,314
April 15, 2025	0.28	0.27	0.27	0.3	0.27	227,546

374Water, Inc. (SCWO) NASDAQ