Skip to main content

374Water Inc. - common stock (NQ:SCWO)

0.3243 -0.0195 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.3421 0.3656 0.2710 0.3243 1,218,722 -0.02(-5.67%)
Jun 27, 2025 0.4200 0.4208 0.3438 0.3438 7,529,713 -0.06(-15.15%)
Jun 26, 2025 0.3900 0.4227 0.3737 0.4052 699,305 +0.02(+3.90%)
Jun 25, 2025 0.4200 0.4200 0.3796 0.3900 190,287 -0.02(-3.77%)
Jun 24, 2025 0.3900 0.4300 0.3900 0.4053 458,574 +0.02(+3.92%)
Jun 23, 2025 0.3600 0.4386 0.3600 0.3900 1,337,576 +0.03(+9.30%)
Jun 20, 2025 0.3900 0.3980 0.3531 0.3568 447,213 -0.04(-10.58%)
Jun 18, 2025 0.3923 0.4226 0.3628 0.3990 422,163 +0.03(+7.81%)
Jun 17, 2025 0.4009 0.4009 0.3560 0.3701 170,938 -0.02(-4.76%)
Jun 16, 2025 0.3700 0.4000 0.3700 0.3886 337,409 +0.03(+7.88%)
Jun 13, 2025 0.3832 0.3864 0.3598 0.3602 290,582 -0.05(-11.65%)
Jun 12, 2025 0.3965 0.4079 0.3781 0.4077 300,085 -0.00(-0.27%)
Jun 11, 2025 0.4153 0.4154 0.3699 0.4088 368,979 +0.01(+3.34%)
Jun 10, 2025 0.4100 0.4250 0.3600 0.3956 393,834 -0.02(-3.65%)
Jun 09, 2025 0.3800 0.4245 0.3700 0.4106 456,079 +0.01(+2.62%)
Jun 06, 2025 0.3909 0.4313 0.3800 0.4001 407,197 +0.00(+0.02%)
Jun 05, 2025 0.4100 0.4400 0.4000 0.4000 405,704 -0.03(-6.15%)
Jun 04, 2025 0.4725 0.4990 0.4200 0.4262 363,241 -0.02(-5.33%)
Jun 03, 2025 0.5500 0.5800 0.4500 0.4502 1,090,820 -0.10(-17.79%)
Jun 02, 2025 0.4600 0.5800 0.4223 0.5476 1,562,263 +0.11(+26.06%)
May 30, 2025 0.4628 0.4729 0.4008 0.4344 843,982 -0.04(-7.91%)
May 29, 2025 0.4290 0.5423 0.4149 0.4717 1,971,201 -0.00(-0.69%)
May 28, 2025 0.3910 0.6786 0.3740 0.4750 57,890,140 +0.13(+35.99%)
May 27, 2025 0.3282 0.3493 0.3129 0.3493 544,192 +0.04(+11.67%)
May 23, 2025 0.2983 0.3174 0.2983 0.3128 126,208 +0.01(+3.78%)
May 22, 2025 0.3000 0.3323 0.2865 0.3014 255,270 -0.01(-2.14%)
May 21, 2025 0.3055 0.3250 0.2901 0.3080 257,621 -0.01(-2.22%)
May 20, 2025 0.3100 0.3220 0.2959 0.3150 168,847 -0.01(-1.56%)
May 19, 2025 0.3100 0.3272 0.2780 0.3200 163,197 +0.01(+4.47%)
May 16, 2025 0.2800 0.3100 0.2723 0.3063 189,905 +0.03(+11.26%)
May 15, 2025 0.3200 0.3200 0.2601 0.2753 391,379 -0.02(-8.26%)
May 14, 2025 0.3060 0.3123 0.2874 0.3001 158,654 +0.01(+4.02%)
May 13, 2025 0.3260 0.3260 0.2840 0.2885 228,235 -0.03(-8.70%)
May 12, 2025 0.3600 0.3600 0.3070 0.3160 279,753 -0.02(-7.06%)
May 09, 2025 0.3500 0.3500 0.3184 0.3400 189,555 +0.02(+6.25%)
May 08, 2025 0.2990 0.3500 0.2806 0.3200 135,269 +0.02(+5.65%)
May 07, 2025 0.3026 0.3068 0.2760 0.3029 135,984 +0.01(+3.63%)
May 06, 2025 0.2850 0.3100 0.2845 0.2923 98,670 -0.01(-2.57%)
May 05, 2025 0.3310 0.3310 0.2932 0.3000 76,172 -0.03(-7.89%)
May 02, 2025 0.3210 0.3470 0.3200 0.3257 117,381 +0.02(+6.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.