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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	0.29	0.28	0.28	0.3	0.27	163,648
April 11, 2025	0.26	0.28	0.28	0.28	0.25	241,218
April 10, 2025	0.28	0.25	0.25	0.28	0.25	205,600
April 09, 2025	0.26	0.28	0.28	0.28	0.25	245,693
April 08, 2025	0.28	0.25	0.25	0.3	0.25	366,644
April 07, 2025	0.28	0.28	0.28	0.29	0.25	279,276
April 04, 2025	0.3	0.28	0.28	0.32	0.27	376,267
April 03, 2025	0.33	0.3	0.3	0.34	0.3	167,105
April 02, 2025	0.36	0.34	0.34	0.36	0.33	134,819
April 01, 2025	0.35	0.34	0.34	0.37	0.33	206,203
March 31, 2025	0.34	0.34	0.34	0.35	0.33	373,117
March 28, 2025	0.35	0.34	0.34	0.36	0.34	171,401
March 27, 2025	0.39	0.36	0.36	0.42	0.34	1M
March 26, 2025	0.37	0.39	0.39	0.43	0.36	677,600
March 25, 2025	0.37	0.36	0.36	0.37	0.35	101,536
March 24, 2025	0.35	0.37	0.37	0.37	0.34	269,223
March 21, 2025	0.34	0.34	0.34	0.36	0.34	307,814
March 20, 2025	0.35	0.34	0.34	0.36	0.33	169,933
March 19, 2025	0.39	0.34	0.34	0.39	0.34	128,603
March 18, 2025	0.39	0.37	0.37	0.39	0.36	235,000
March 17, 2025	0.38	0.38	0.38	0.38	0.36	119,300
March 14, 2025	0.36	0.35	0.35	0.36	0.34	125,817
March 13, 2025	0.38	0.34	0.34	0.39	0.34	349,350
March 12, 2025	0.37	0.37	0.37	0.38	0.36	92,610
March 11, 2025	0.35	0.36	0.36	0.37	0.35	253,138
March 10, 2025	0.36	0.35	0.35	0.37	0.35	302,470
March 07, 2025	0.35	0.36	0.36	0.37	0.34	317,100
March 06, 2025	0.35	0.35	0.35	0.36	0.34	353,055

374Water, Inc. (SCWO) NASDAQ