Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.2590 -0.0020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 0.2628 0.2695 0.2406 0.2590 573,090 -0.00(-0.77%)
Jul 24, 2025 0.2735 0.2800 0.2450 0.2610 1,067,996 -0.00(-1.14%)
Jul 23, 2025 0.2750 0.2900 0.2564 0.2640 2,427,652 +0.00(+1.85%)
Jul 22, 2025 0.2272 0.2789 0.2244 0.2592 7,098,617 +0.04(+16.76%)
Jul 21, 2025 0.2195 0.2299 0.2060 0.2220 663,260 +0.01(+6.47%)
Jul 18, 2025 0.2250 0.2300 0.1973 0.2085 1,528,638 -0.02(-9.35%)
Jul 17, 2025 0.2088 0.2372 0.1900 0.2300 1,398,486 +0.03(+15.00%)
Jul 16, 2025 0.1950 0.2000 0.1877 0.2000 581,937 +0.01(+4.99%)
Jul 15, 2025 0.1965 0.2010 0.1901 0.1905 330,790 -0.01(-3.05%)
Jul 14, 2025 0.1950 0.2000 0.1800 0.1965 849,316 +0.01(+3.31%)
Jul 11, 2025 0.2000 0.2031 0.1895 0.1902 622,342 -0.01(-5.98%)
Jul 10, 2025 0.2060 0.2072 0.1893 0.2023 821,692 +0.00(+1.20%)
Jul 09, 2025 0.2000 0.2100 0.1890 0.1999 787,543 +0.00(+0.05%)
Jul 08, 2025 0.2000 0.2107 0.1856 0.1998 1,017,998 +0.01(+5.16%)
Jul 07, 2025 0.2064 0.2064 0.1850 0.1900 965,062 -0.02(-7.95%)
Jul 03, 2025 0.2050 0.2121 0.1836 0.2064 851,619 +0.02(+8.63%)
Jul 02, 2025 0.2400 0.2400 0.1625 0.1900 3,925,069 -0.04(-15.56%)
Jul 01, 2025 0.3220 0.3420 0.2209 0.2250 5,344,377 -0.10(-30.62%)
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 1,090,822 -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.