374Water Inc. - common stock (SCWO)

Last Price2.2300

Change+0.1900 (9.31%)

NASDAQ · Last Trade: Jan 2nd, 1:23 PM EST

Historical Prices For 374Water Inc. - common stock (SCWO)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	2.12	2.30	2.01	2.04	304,090	2.04
12/30/2025	2.06	2.40	2.05	2.10	1,259,539	2.10
12/29/2025	1.90	2.28	1.75	1.75	376,031	1.75
12/26/2025	2.25	2.58	2.24	2.36	294,680	2.36
12/24/2025	0.22	0.24	0.22	0.23	833,864	2.30
12/23/2025	0.24	0.24	0.22	0.23	1,098,799	2.30
12/22/2025	0.25	0.27	0.24	0.24	1,082,918	2.38
12/19/2025	0.25	0.27	0.24	0.24	1,552,943	2.42
12/18/2025	0.22	0.25	0.21	0.23	3,550,900	2.32
12/17/2025	0.24	0.25	0.23	0.23	814,624	2.33
12/16/2025	0.20	0.25	0.20	0.24	2,536,392	2.41
12/15/2025	0.25	0.26	0.19	0.20	2,812,213	2.00
12/12/2025	0.27	0.30	0.27	0.28	862,057	2.78
12/11/2025	0.26	0.28	0.26	0.27	787,605	2.74
12/10/2025	0.28	0.28	0.26	0.26	620,033	2.60
12/09/2025	0.26	0.28	0.26	0.28	914,173	2.76
12/08/2025	0.26	0.29	0.26	0.27	960,467	2.69
12/05/2025	0.29	0.29	0.27	0.27	664,097	2.70
12/04/2025	0.28	0.29	0.28	0.28	517,906	2.76
12/03/2025	0.27	0.28	0.27	0.27	684,472	2.74
12/02/2025	0.28	0.30	0.27	0.27	602,076	2.69
12/01/2025	0.31	0.31	0.28	0.28	835,241	2.82
11/28/2025	0.30	0.33	0.30	0.31	824,339	3.12
11/26/2025	0.27	0.29	0.27	0.29	1,159,978	2.90
11/25/2025	0.26	0.27	0.25	0.27	738,014	2.67
11/24/2025	0.23	0.26	0.23	0.24	862,468	2.45
11/21/2025	0.24	0.24	0.21	0.23	2,192,761	2.34
11/20/2025	0.26	0.28	0.23	0.25	1,647,832	2.50
11/19/2025	0.27	0.27	0.24	0.25	922,684	2.45
11/18/2025	0.25	0.27	0.23	0.27	1,753,654	2.69
11/17/2025	0.29	0.29	0.25	0.26	2,155,049	2.56
11/14/2025	0.26	0.29	0.26	0.28	2,780,981	2.80
11/13/2025	0.32	0.34	0.27	0.28	4,454,157	2.82
11/12/2025	0.37	0.39	0.34	0.36	2,667,784	3.60
11/11/2025	0.38	0.39	0.36	0.38	1,043,949	3.81
11/10/2025	0.41	0.42	0.36	0.38	2,846,458	3.81
11/07/2025	0.40	0.41	0.38	0.40	1,706,722	4.00
11/06/2025	0.43	0.44	0.39	0.39	1,648,781	3.91
11/05/2025	0.39	0.44	0.39	0.43	2,893,769	4.30
11/04/2025	0.39	0.41	0.36	0.39	1,453,624	3.87
11/03/2025	0.40	0.42	0.37	0.41	2,290,473	4.05
10/31/2025	0.39	0.39	0.35	0.38	4,118,947	3.82
10/30/2025	0.40	0.40	0.37	0.39	3,279,117	3.88
10/29/2025	0.45	0.47	0.38	0.40	6,480,886	4.00
10/28/2025	0.53	0.53	0.40	0.43	22,417,076	4.26
10/27/2025	0.38	0.40	0.36	0.39	7,876,657	3.87
10/24/2025	0.49	0.52	0.44	0.46	8,411,819	4.56
10/23/2025	0.37	0.58	0.37	0.49	27,663,806	4.87
10/22/2025	0.36	0.43	0.36	0.37	6,317,665	3.69
10/21/2025	0.37	0.42	0.36	0.38	6,016,513	3.77
10/20/2025	0.42	0.42	0.37	0.39	4,776,530	3.93
10/17/2025	0.42	0.45	0.41	0.42	4,372,806	4.18
10/16/2025	0.51	0.52	0.44	0.46	4,521,315	4.64
10/15/2025	0.52	0.54	0.43	0.48	9,510,386	4.77
10/14/2025	0.54	0.61	0.47	0.52	16,121,143	5.16
10/13/2025	0.74	0.75	0.61	0.67	9,473,735	6.66
10/10/2025	0.71	0.78	0.61	0.68	22,400,780	6.84
10/09/2025	0.93	1.09	0.55	0.60	92,269,274	5.99
10/08/2025	0.49	0.74	0.44	0.70	116,599,499	7.00
10/07/2025	0.35	0.40	0.35	0.37	10,545,684	3.65
10/06/2025	0.31	0.34	0.31	0.33	635,666	3.30
10/03/2025	0.30	0.33	0.30	0.31	406,043	3.10
10/02/2025	0.30	0.32	0.30	0.30	226,886	3.00