Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.755 -0.605 (-25.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 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 (%)
Dec 26, 2025 2.250 2.585 2.240 2.360 294,680 +2.13(+925.64%)
Dec 24, 2025 0.2230 0.2424 0.2230 0.2301 833,864 -0.00(-0.04%)
Dec 23, 2025 0.2352 0.2400 0.2220 0.2302 1,098,799 -0.01(-3.36%)
Dec 22, 2025 0.2500 0.2705 0.2380 0.2382 1,082,918 -0.00(-1.61%)
Dec 19, 2025 0.2489 0.2705 0.2351 0.2421 1,552,943 +0.01(+4.49%)
Dec 18, 2025 0.2200 0.2545 0.2073 0.2317 3,550,900 -0.00(-0.69%)
Dec 17, 2025 0.2400 0.2536 0.2264 0.2333 814,624 -0.01(-3.07%)
Dec 16, 2025 0.2000 0.2500 0.2000 0.2407 2,536,392 +0.04(+20.05%)
Dec 15, 2025 0.2500 0.2643 0.1862 0.2005 2,812,213 -0.08(-27.98%)
Dec 12, 2025 0.2700 0.3000 0.2700 0.2784 862,057 +0.00(+1.61%)
Dec 11, 2025 0.2600 0.2850 0.2600 0.2740 787,605 +0.01(+5.38%)
Dec 10, 2025 0.2800 0.2800 0.2550 0.2600 620,033 -0.02(-5.93%)
Dec 09, 2025 0.2600 0.2764 0.2609 0.2764 914,173 +0.01(+2.94%)
Dec 08, 2025 0.2630 0.2863 0.2603 0.2685 960,467 -0.00(-0.48%)
Dec 05, 2025 0.2880 0.2925 0.2661 0.2698 664,097 -0.01(-2.21%)
Dec 04, 2025 0.2758 0.2910 0.2758 0.2759 517,906 +0.00(+0.58%)
Dec 03, 2025 0.2650 0.2820 0.2650 0.2743 684,472 +0.01(+1.89%)
Dec 02, 2025 0.2844 0.3010 0.2691 0.2692 602,076 -0.01(-4.54%)
Dec 01, 2025 0.3086 0.3095 0.2811 0.2820 835,241 -0.03(-9.62%)
Nov 28, 2025 0.3000 0.3300 0.3000 0.3120 824,339 +0.02(+7.59%)
Nov 26, 2025 0.2697 0.2950 0.2671 0.2900 1,159,978 +0.02(+8.65%)
Nov 25, 2025 0.2575 0.2740 0.2482 0.2669 738,014 +0.02(+9.12%)
Nov 24, 2025 0.2345 0.2600 0.2319 0.2446 862,468 +0.01(+4.66%)
Nov 21, 2025 0.2440 0.2440 0.2107 0.2337 2,192,761 -0.02(-6.52%)
Nov 20, 2025 0.2570 0.2758 0.2348 0.2500 1,647,832 +0.00(+1.96%)
Nov 19, 2025 0.2700 0.2700 0.2409 0.2452 922,684 -0.02(-8.81%)
Nov 18, 2025 0.2500 0.2700 0.2310 0.2689 1,753,654 +0.01(+5.20%)
Nov 17, 2025 0.2903 0.2938 0.2502 0.2556 2,155,049 -0.02(-8.71%)
Nov 14, 2025 0.2600 0.2900 0.2593 0.2800 2,780,981 -0.00(-0.85%)
Nov 13, 2025 0.3200 0.3404 0.2700 0.2824 4,454,157 -0.08(-21.56%)
Nov 12, 2025 0.3738 0.3920 0.3414 0.3600 2,667,784 -0.02(-5.44%)
Nov 11, 2025 0.3752 0.3919 0.3633 0.3807 1,043,949 +0.00(+0.05%)
Nov 10, 2025 0.4100 0.4180 0.3650 0.3805 2,846,458 -0.02(-4.90%)
Nov 07, 2025 0.4000 0.4100 0.3800 0.4001 1,706,722 +0.01(+2.35%)
Nov 06, 2025 0.4300 0.4400 0.3850 0.3909 1,648,781 -0.04(-9.18%)
Nov 05, 2025 0.3900 0.4369 0.3872 0.4304 2,893,769 +0.04(+11.16%)
Nov 04, 2025 0.3850 0.4150 0.3618 0.3872 1,453,624 -0.02(-4.40%)
Nov 03, 2025 0.3979 0.4200 0.3740 0.4050 2,290,473 +0.02(+6.02%)
Oct 31, 2025 0.3900 0.3930 0.3495 0.3820 4,118,947 -0.01(-1.65%)
Oct 30, 2025 0.3950 0.4044 0.3698 0.3884 3,279,117 -0.01(-2.83%)
Oct 29, 2025 0.4500 0.4650 0.3820 0.3997 6,480,886 -0.03(-6.15%)
Oct 28, 2025 0.5253 0.5274 0.4000 0.4259 22,417,076 +0.04(+10.02%)
Oct 27, 2025 0.3800 0.3969 0.3600 0.3871 7,876,657 -0.07(-15.18%)
Oct 24, 2025 0.4900 0.5210 0.4400 0.4564 8,411,819 -0.03(-6.30%)
Oct 23, 2025 0.3700 0.5800 0.3671 0.4871 27,663,806 +0.12(+32.08%)
Oct 22, 2025 0.3600 0.4281 0.3600 0.3688 6,317,665 -0.01(-2.28%)
Oct 21, 2025 0.3730 0.4250 0.3600 0.3774 6,016,513 -0.02(-3.99%)
Oct 20, 2025 0.4200 0.4228 0.3712 0.3931 4,776,530 -0.02(-5.89%)
Oct 17, 2025 0.4248 0.4499 0.4100 0.4177 4,372,806 -0.05(-9.92%)
Oct 16, 2025 0.5100 0.5200 0.4424 0.4637 4,521,315 -0.01(-2.83%)
Oct 15, 2025 0.5232 0.5377 0.4313 0.4772 9,510,386 -0.04(-7.56%)
Oct 14, 2025 0.5384 0.6099 0.4701 0.5162 16,121,143 -0.15(-22.45%)
Oct 13, 2025 0.7400 0.7500 0.6066 0.6656 9,473,735 -0.02(-2.63%)
Oct 10, 2025 0.7055 0.7760 0.6150 0.6836 22,400,780 +0.08(+14.12%)
Oct 09, 2025 0.9277 1.090 0.5500 0.5990 92,269,272 -0.10(-14.43%)
Oct 08, 2025 0.4900 0.7361 0.4431 0.7000 116,599,496 +0.33(+91.73%)
Oct 07, 2025 0.3500 0.3999 0.3500 0.3651 10,545,684 +0.04(+10.64%)
Oct 06, 2025 0.3145 0.3441 0.3051 0.3300 635,666 +0.02(+6.45%)
Oct 03, 2025 0.3000 0.3280 0.3000 0.3100 406,043 +0.01(+3.33%)
Oct 02, 2025 0.3000 0.3157 0.2957 0.3000 226,886 +0.00(+1.49%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.