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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	0.37	0.36	0.36	0.39	0.34	2.32M
November 11, 2025	0.38	0.38	0.38	0.39	0.36	1.04M
November 10, 2025	0.41	0.38	0.38	0.42	0.37	2.85M
November 07, 2025	0.4	0.4	0.4	0.4	0.38	1.65M
November 06, 2025	0.43	0.39	0.39	0.44	0.39	1.62M
November 05, 2025	0.39	0.43	0.43	0.44	0.39	2.78M
November 04, 2025	0.39	0.39	0.39	0.39	0.36	1.42M
November 03, 2025	0.4	0.41	0.41	0.42	0.37	2.31M
October 31, 2025	0.39	0.38	0.38	0.39	0.35	4.08M
October 30, 2025	0.4	0.39	0.39	0.4	0.37	3.24M
October 29, 2025	0.45	0.4	0.4	0.47	0.38	6.22M
October 28, 2025	0.53	0.43	0.43	0.53	0.4	22.21M
October 27, 2025	0.38	0.39	0.39	0.4	0.36	8.07M
October 24, 2025	0.49	0.46	0.46	0.52	0.44	8.41M
October 23, 2025	0.37	0.49	0.49	0.58	0.37	26.56M
October 22, 2025	0.36	0.37	0.37	0.43	0.36	6.09M
October 21, 2025	0.37	0.38	0.38	0.43	0.36	6.08M
October 20, 2025	0.42	0.39	0.39	0.42	0.37	4.85M
October 17, 2025	0.42	0.42	0.42	0.45	0.41	4.22M
October 16, 2025	0.51	0.46	0.46	0.52	0.44	4.53M
October 15, 2025	0.52	0.48	0.48	0.54	0.43	9.54M
October 14, 2025	0.54	0.52	0.52	0.61	0.47	16.46M
October 13, 2025	0.74	0.67	0.67	0.75	0.61	9.69M
October 10, 2025	0.71	0.68	0.68	0.78	0.62	22.4M
October 09, 2025	0.93	0.6	0.6	1.09	0.55	90.25M
October 08, 2025	0.49	0.7	0.7	0.74	0.44	94.52M
October 07, 2025	0.35	0.37	0.37	0.4	0.35	11.03M
October 06, 2025	0.31	0.33	0.33	0.34	0.31	638,819
October 03, 2025	0.3	0.31	0.31	0.33	0.3	406,043
October 02, 2025	0.3	0.3	0.3	0.32	0.3	226,913
October 01, 2025	0.29	0.3	0.3	0.31	0.28	314,121
September 30, 2025	0.31	0.29	0.29	0.32	0.29	518,100
September 29, 2025	0.32	0.3	0.3	0.32	0.3	400,000
September 26, 2025	0.29	0.31	0.31	0.31	0.29	357,600
September 25, 2025	0.31	0.31	0.31	0.32	0.3	353,200
September 24, 2025	0.32	0.33	0.33	0.33	0.31	129,722
September 23, 2025	0.32	0.31	0.31	0.33	0.31	161,334
September 22, 2025	0.32	0.31	0.31	0.33	0.29	727,910
September 19, 2025	0.36	0.31	0.31	0.36	0.31	2.02M
September 18, 2025	0.36	0.34	0.34	0.38	0.34	281,700
September 17, 2025	0.34	0.34	0.34	0.36	0.33	635,900
September 16, 2025	0.35	0.33	0.33	0.36	0.31	1.06M
September 15, 2025	0.4	0.35	0.35	0.4	0.35	702,000
September 12, 2025	0.4	0.4	0.4	0.41	0.39	153,959
September 11, 2025	0.39	0.39	0.39	0.4	0.38	245,200
September 10, 2025	0.41	0.39	0.39	0.43	0.37	692,121
September 09, 2025	0.41	0.4	0.4	0.41	0.38	608,805
September 08, 2025	0.38	0.41	0.41	0.42	0.36	962,200
September 05, 2025	0.36	0.39	0.39	0.4	0.34	1.25M
September 04, 2025	0.35	0.36	0.36	0.38	0.34	1.12M
September 03, 2025	0.33	0.33	0.33	0.34	0.31	699,700
September 02, 2025	0.36	0.34	0.34	0.37	0.33	1.01M
August 29, 2025	0.39	0.36	0.36	0.39	0.34	2.14M
August 28, 2025	0.33	0.37	0.37	0.38	0.31	3.61M
August 27, 2025	0.28	0.3	0.3	0.32	0.27	2.17M
August 26, 2025	0.27	0.27	0.27	0.36	0.26	3.88M
August 25, 2025	0.25	0.26	0.26	0.28	0.24	927,900
August 22, 2025	0.23	0.25	0.25	0.25	0.23	337,036
August 21, 2025	0.23	0.24	0.24	0.25	0.23	249,400
August 20, 2025	0.26	0.24	0.24	0.26	0.23	203,728

374Water, Inc. (SCWO) NASDAQ