Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

374water (SCWO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.2813 0.2956 0.276 0.2784 58,581
11th Dec 2025 (Thu) 0.2643 0.2849 0.2635 0.274 41,596
10th Dec 2025 (Wed) 0.274 0.2752 0.2552 0.26 34,767
9th Dec 2025 (Tue) 0.2699 0.2725 0.2621 0.2764 124,258
8th Dec 2025 (Mon) 0.2698 0.2863 0.2617 0.2685 93,761
5th Dec 2025 (Fri) 0.2801 0.29 0.2666 0.2698 42,507
4th Dec 2025 (Thu) 0.2799 0.291 0.2764 0.2759 27,218
3rd Dec 2025 (Wed) 0.2663 0.2801 0.2662 0.2743 31,530
2nd Dec 2025 (Tue) 0.2914 0.30 0.27 0.2692 19,368
1st Dec 2025 (Mon) 0.3067 0.3067 0.2811 0.282 43,019
28th Nov 2025 (Fri) 0.3043 0.3299 0.3043 0.312 60,571
27th Nov 2025 (Thu) 0.2723 0.2949 0.2723 0.29 63,075
26th Nov 2025 (Wed) 0.2723 0.2949 0.2723 0.29 64,798
25th Nov 2025 (Tue) 0.2576 0.2692 0.2495 0.2669 71,190
24th Nov 2025 (Mon) 0.2345 0.2551 0.2345 0.2446 27,696
21st Nov 2025 (Fri) 0.2378 0.242 0.2125 0.2337 40,741
20th Nov 2025 (Thu) 0.2569 0.2569 0.2569 0.2452 22,387
19th Nov 2025 (Wed) 0.26 0.2685 0.2409 0.2452 29,598
18th Nov 2025 (Tue) 0.2497 0.2699 0.239 0.2689 62,558
17th Nov 2025 (Mon) 0.28 0.2801 0.2508 0.2556 156,421
14th Nov 2025 (Fri) 0.263 0.2864 0.2602 0.28 111,631
13th Nov 2025 (Thu) 0.3159 0.34 0.27 0.2824 371,304
12th Nov 2025 (Wed) 0.3877 0.39 0.3433 0.36 142,905
11th Nov 2025 (Tue) 0.375 0.391 0.365 0.3807 57,625
10th Nov 2025 (Mon) 0.411 0.411 0.365 0.3805 269,267
7th Nov 2025 (Fri) 0.4015 0.4048 0.38 0.4001 63,961
6th Nov 2025 (Thu) 0.4217 0.4217 0.385 0.3909 129,907
5th Nov 2025 (Wed) 0.3873 0.4368 0.3872 0.4304 104,672
4th Nov 2025 (Tue) 0.3978 0.405 0.3978 0.405 0
3rd Nov 2025 (Mon) 0.3978 0.42 0.3745 0.405 214,080
31st Oct 2025 (Fri) 0.3851 0.393 0.3498 0.382 274,734
30th Oct 2025 (Thu) 0.39 0.4043 0.37 0.3884 140,871
29th Oct 2025 (Wed) 0.4556 0.4556 0.3842 0.3997 391,847
28th Oct 2025 (Tue) 0.5266 0.527 0.40 0.4259 2,595,382
27th Oct 2025 (Mon) 0.3764 0.3969 0.36 0.3871 593,885
24th Oct 2025 (Fri) 0.5003 0.52 0.44 0.4564 257,769
23rd Oct 2025 (Thu) 0.37 0.5771 0.3691 0.4871 1,567,519
22nd Oct 2025 (Wed) 0.3655 0.4255 0.3615 0.3688 404,222
21st Oct 2025 (Tue) 0.3785 0.425 0.3611 0.3774 409,726
20th Oct 2025 (Mon) 0.4172 0.42 0.3712 0.3931 411,145
17th Oct 2025 (Fri) 0.4169 0.449 0.412 0.4177 395,362
16th Oct 2025 (Thu) 0.5066 0.5175 0.443 0.4637 181,708
15th Oct 2025 (Wed) 0.5216 0.5305 0.44 0.4772 718,908
14th Oct 2025 (Tue) 0.5283 0.6089 0.4729 0.5162 1,416,125
13th Oct 2025 (Mon) 0.7312 0.75 0.61 0.6656 2,031,490
FTSE 100 Latest
Value9,649.03
Change-54.13