NASDAQ : SCWO
374Water Inc. — Price history
Industrials · Pollution & Treatment Controls · United States
Last price 2.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 44.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
374Water Inc. (SCWO) closed at 2.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.46 | 2.58 | 2.33 | 2.58 | 4,172 | +4.88% |
| 2026-10-30 | 2.45 | 2.55 | 2.41 | 2.46 | 14,496 | -1.20% |
| 2026-10-29 | 2.53 | 2.649 | 2.35 | 2.49 | 15,106 | -0.40% |
| 2026-10-28 | 2.45 | 2.57 | 2.41 | 2.5 | 10,779 | +3.73% |
| 2026-10-27 | 2.4 | 2.5 | 2.33 | 2.41 | 23,876 | +2.12% |
| 2026-10-26 | 2.36 | 2.5 | 2.34 | 2.36 | 11,878 | +0.00% |
| 2026-10-23 | 2.26 | 2.54 | 2.26 | 2.36 | 17,646 | +2.16% |
| 2026-10-22 | 2.4 | 2.673 | 2.255 | 2.31 | 24,117 | -3.75% |
| 2026-10-21 | 2.47 | 2.586 | 2.4 | 2.4 | 21,953 | -2.83% |
| 2026-10-20 | 2.4 | 2.65 | 2.4 | 2.47 | 37,564 | +2.92% |
| 2026-10-19 | 2.43 | 2.48 | 2.4 | 2.4 | 8,709 | -1.23% |
| 2026-10-16 | 2.525 | 2.525 | 2.43 | 2.43 | 22,340 | -2.41% |
| 2026-10-15 | 2.52 | 2.555 | 2.45 | 2.49 | 9,877 | +0.81% |
| 2026-10-14 | 2.53 | 2.55 | 2.465 | 2.47 | 15,657 | -3.89% |
| 2026-10-13 | 2.43 | 2.62 | 2.42 | 2.57 | 24,804 | +4.90% |
| 2026-10-12 | 2.52 | 2.55 | 2.42 | 2.45 | 22,232 | -3.43% |
| 2026-10-09 | 2.65 | 2.67 | 2.51 | 2.537 | 40,209 | -4.26% |
| 2026-10-08 | 2.636 | 2.66 | 2.53 | 2.65 | 37,206 | -0.38% |
| 2026-10-07 | 2.75 | 2.75 | 2.616 | 2.66 | 38,496 | -3.97% |
| 2026-10-06 | 2.95 | 2.99 | 2.77 | 2.77 | 36,001 | -6.10% |
| 2026-10-05 | 3.11 | 3.179 | 2.85 | 2.95 | 80,290 | -4.22% |
| 2026-10-02 | 2.97 | 3.159 | 2.961 | 3.08 | 60,358 | +4.05% |
| 2026-10-01 | 2.9 | 3.01 | 2.88 | 2.96 | 24,163 | +2.07% |
| 2026-09-30 | 2.89 | 2.94 | 2.86 | 2.9 | 32,827 | +0.35% |
| 2026-09-29 | 2.95 | 3.072 | 2.89 | 2.89 | 11,299 | -1.70% |
| 2026-09-28 | 3.01 | 3.055 | 2.9 | 2.94 | 15,457 | -2.33% |
| 2026-09-25 | 3.03 | 3.105 | 2.98 | 3.01 | 49,411 | -2.59% |
| 2026-09-24 | 3.06 | 3.098 | 3 | 3.09 | 12,178 | +0.65% |
| 2026-09-23 | 2.96 | 3.183 | 2.955 | 3.07 | 32,911 | +3.02% |
| 2026-09-22 | 2.97 | 3.101 | 2.9 | 2.98 | 49,327 | +4.20% |
| 2026-09-21 | 3.14 | 3.198 | 2.86 | 2.86 | 67,602 | -8.63% |
| 2026-09-18 | 3.24 | 3.4 | 3.13 | 3.13 | 46,417 | -3.69% |
| 2026-09-17 | 3.28 | 3.44 | 3.235 | 3.25 | 52,128 | +1.88% |
| 2026-09-16 | 3.305 | 3.305 | 3.12 | 3.19 | 38,091 | +0.63% |
| 2026-09-15 | 3.14 | 3.23 | 3.06 | 3.17 | 42,411 | +2.26% |
| 2026-09-14 | 3.21 | 3.31 | 2.97 | 3.1 | 142,834 | -4.32% |
| 2026-09-11 | 3.2 | 3.29 | 3.16 | 3.24 | 30,590 | +1.25% |
| 2026-09-10 | 3.27 | 3.3 | 3.15 | 3.2 | 44,701 | -3.32% |
| 2026-09-09 | 3.43 | 3.45 | 3.28 | 3.31 | 39,350 | -3.36% |
| 2026-09-08 | 3.21 | 3.5 | 3.11 | 3.425 | 75,247 | +3.16% |
| 2026-09-04 | 3.27 | 3.329 | 3.039 | 3.32 | 40,761 | +2.15% |
| 2026-09-03 | 3.19 | 3.5 | 3.1 | 3.25 | 165,526 | +2.85% |
| 2026-09-02 | 2.89 | 3.3 | 2.867 | 3.16 | 177,614 | +9.72% |
| 2026-09-01 | 2.81 | 2.9 | 2.795 | 2.88 | 40,750 | +1.41% |
| 2026-08-31 | 2.76 | 2.88 | 2.68 | 2.84 | 44,087 | +1.79% |
| 2026-08-28 | 2.65 | 2.83 | 2.529 | 2.79 | 51,805 | +4.10% |
| 2026-08-27 | 2.58 | 2.702 | 2.515 | 2.68 | 61,970 | +4.28% |
| 2026-08-26 | 2.37 | 2.64 | 2.37 | 2.57 | 61,344 | +8.44% |
| 2026-08-25 | 2.35 | 2.42 | 2.312 | 2.37 | 27,884 | +0.85% |
| 2026-08-24 | 2.4 | 2.48 | 2.33 | 2.35 | 57,327 | -2.89% |
| 2026-08-21 | 2.45 | 2.55 | 2.42 | 2.42 | 74,331 | +0.00% |
| 2026-08-20 | 2.48 | 2.49 | 2.37 | 2.42 | 42,377 | -2.81% |
| 2026-08-19 | 2.52 | 2.53 | 2.35 | 2.49 | 43,278 | -0.40% |
| 2026-08-18 | 2.49 | 2.555 | 2.43 | 2.5 | 59,037 | +1.63% |
| 2026-08-17 | 2.49 | 2.56 | 2.4 | 2.46 | 48,701 | -1.60% |
| 2026-08-14 | 2.51 | 2.6 | 2.45 | 2.5 | 53,143 | -0.79% |
| 2026-08-13 | 2.48 | 2.73 | 2.36 | 2.52 | 260,216 | +8.62% |
| 2026-08-12 | 2.25 | 2.36 | 2.18 | 2.32 | 55,776 | +0.00% |
| 2026-08-11 | 2.23 | 2.38 | 2.19 | 2.32 | 71,093 | +7.91% |
| 2026-08-10 | 2.15 | 2.29 | 2.14 | 2.15 | 16,320 | +0.00% |
| 2026-08-07 | 2.25 | 2.26 | 2.12 | 2.15 | 31,311 | -3.59% |
| 2026-08-06 | 2.23 | 2.32 | 2.17 | 2.23 | 19,771 | -1.11% |
| 2026-08-05 | 2.22 | 2.3 | 2.125 | 2.255 | 36,469 | +2.04% |
| 2026-08-04 | 2.31 | 2.33 | 2.21 | 2.21 | 31,330 | -4.74% |
| 2026-08-03 | 2.25 | 2.36 | 2.24 | 2.32 | 60,456 | +6.42% |
| 2026-07-31 | 2.22 | 2.26 | 2.11 | 2.18 | 15,984 | -2.68% |
| 2026-07-30 | 2.24 | 2.24 | 2.11 | 2.24 | 41,644 | +4.67% |
| 2026-07-29 | 2.24 | 2.3 | 2.08 | 2.14 | 73,451 | -3.39% |
| 2026-07-28 | 2.23 | 2.3 | 2.21 | 2.215 | 40,393 | +0.68% |
| 2026-07-27 | 2.22 | 2.235 | 2.11 | 2.2 | 38,743 | +1.85% |
| 2026-07-24 | 2.16 | 2.265 | 2.13 | 2.16 | 58,198 | +2.37% |
| 2026-07-23 | 2.06 | 2.25 | 2.054 | 2.11 | 109,757 | +2.43% |
| 2026-07-22 | 2.02 | 2.1 | 1.96 | 2.06 | 49,722 | +1.48% |
| 2026-07-21 | 2.09 | 2.1 | 2.02 | 2.03 | 36,618 | -2.87% |
| 2026-07-20 | 2.22 | 2.22 | 2.02 | 2.09 | 33,131 | +0.00% |
| 2026-07-17 | 2.32 | 2.32 | 2.06 | 2.09 | 29,809 | -5.00% |
| 2026-07-16 | 2.16 | 2.44 | 2.08 | 2.2 | 147,977 | +2.80% |
| 2026-07-15 | 2.09 | 2.16 | 2.029 | 2.14 | 53,090 | +6.47% |
| 2026-07-14 | 2.04 | 2.04 | 1.95 | 2.01 | 39,967 | +4.69% |
| 2026-07-13 | 2.11 | 2.11 | 1.9 | 1.92 | 49,274 | -5.88% |
| 2026-07-10 | 2.19 | 2.19 | 2.02 | 2.04 | 31,811 | +0.00% |
| 2026-07-09 | 1.93 | 2.05 | 1.92 | 2.04 | 28,744 | +5.15% |
| 2026-07-08 | 2.03 | 2.03 | 1.87 | 1.94 | 49,567 | -2.51% |
| 2026-07-07 | 2.065 | 2.14 | 1.901 | 1.99 | 66,974 | -3.40% |
| 2026-07-06 | 1.96 | 2.13 | 1.96 | 2.06 | 41,976 | +3.52% |
| 2026-07-02 | 2.16 | 2.16 | 1.925 | 1.99 | 65,238 | -7.87% |
| 2026-07-01 | 1.92 | 2.295 | 1.9 | 2.16 | 97,286 | +13.68% |
| 2026-06-30 | 1.85 | 1.94 | 1.8 | 1.9 | 80,803 | +1.06% |
| 2026-06-29 | 1.97 | 2.1 | 1.85 | 1.88 | 67,632 | -2.59% |
| 2026-06-26 | 2.02 | 2.1 | 1.91 | 1.93 | 108,596 | -2.53% |
| 2026-06-25 | 2 | 2.095 | 1.98 | 1.98 | 47,384 | +1.02% |
| 2026-06-24 | 2.1 | 2.13 | 1.96 | 1.96 | 73,845 | -7.11% |
| 2026-06-23 | 2.12 | 2.22 | 2.11 | 2.11 | 26,929 | -0.94% |
| 2026-06-22 | 2.23 | 2.25 | 2.12 | 2.13 | 62,478 | -5.33% |
| 2026-06-18 | 2.21 | 2.334 | 2.15 | 2.25 | 78,603 | +3.21% |
| 2026-06-17 | 2.21 | 2.325 | 2.18 | 2.18 | 93,625 | -0.91% |
| 2026-06-16 | 2.31 | 2.31 | 2.2 | 2.2 | 82,022 | -4.76% |
| 2026-06-15 | 2.35 | 2.47 | 2.22 | 2.31 | 101,853 | +0.00% |
| 2026-06-12 | 2.46 | 2.47 | 2.29 | 2.31 | 100,658 | -5.71% |
| 2026-06-11 | 2.4 | 2.53 | 2.39 | 2.45 | 65,353 | +2.08% |
| 2026-06-10 | 2.47 | 2.58 | 2.38 | 2.4 | 46,316 | -4.38% |
| 2026-06-09 | 2.53 | 2.7 | 2.43 | 2.51 | 81,711 | -0.79% |
| 2026-06-08 | 2.48 | 2.63 | 2.421 | 2.53 | 60,418 | +4.55% |
| 2026-06-05 | 2.56 | 2.56 | 2.38 | 2.42 | 63,228 | -5.84% |
| 2026-06-04 | 2.5 | 2.621 | 2.5 | 2.57 | 42,654 | +3.63% |
| 2026-06-03 | 2.6 | 2.6 | 2.46 | 2.48 | 69,298 | -7.81% |
| 2026-06-02 | 2.53 | 2.76 | 2.51 | 2.69 | 99,763 | +8.91% |
| 2026-06-01 | 2.47 | 2.55 | 2.3 | 2.47 | 42,142 | +0.00% |
| 2026-05-29 | 2.64 | 2.657 | 2.43 | 2.47 | 54,110 | -5.73% |
| 2026-05-28 | 2.76 | 2.76 | 2.56 | 2.62 | 67,413 | -6.43% |
| 2026-05-27 | 2.3 | 2.86 | 2.25 | 2.8 | 199,676 | +21.74% |
| 2026-05-26 | 2.4 | 2.4 | 2.25 | 2.3 | 55,146 | -5.35% |
| 2026-05-22 | 2.411 | 2.45 | 2.35 | 2.43 | 35,891 | +2.97% |
| 2026-05-21 | 2.3 | 2.41 | 2.22 | 2.36 | 27,160 | +0.43% |
| 2026-05-20 | 2.24 | 2.45 | 2.24 | 2.35 | 44,536 | +3.98% |
| 2026-05-19 | 2.19 | 2.287 | 2.142 | 2.26 | 24,470 | +3.20% |
| 2026-05-18 | 2.25 | 2.31 | 2.18 | 2.19 | 39,737 | -3.10% |
| 2026-05-15 | 2.31 | 2.31 | 2.2 | 2.26 | 23,571 | -1.09% |
| 2026-05-14 | 2.22 | 2.33 | 2.178 | 2.285 | 40,286 | +2.93% |
| 2026-05-13 | 2.17 | 2.298 | 2.16 | 2.22 | 46,919 | +2.07% |