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 Inc (SCWO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.92 2.99 2.86 2.89 2,590
2nd Apr 2026 (Thu) 2.92 2.99 2.86 2.89 2,590
1st Apr 2026 (Wed) 2.95 2.95 2.88 2.89 4,609
31st Mar 2026 (Tue) 2.93 3.02 2.83 2.84 1,712
30th Mar 2026 (Mon) 2.83 2.83 2.73 2.75 2,207
27th Mar 2026 (Fri) 2.95 3.07 2.87 2.955 4,464
26th Mar 2026 (Thu) 3.40 3.40 2.93 3.00 5,115
25th Mar 2026 (Wed) 3.42 3.60 3.42 3.50 9,871
24th Mar 2026 (Tue) 3.23 3.48 3.23 3.30 18,395
23rd Mar 2026 (Mon) 3.04 3.21 3.01 3.16 4,814
20th Mar 2026 (Fri) 2.90 3.055 2.85 3.06 3,396
19th Mar 2026 (Thu) 2.76 2.86 2.76 2.89 2,306
18th Mar 2026 (Wed) 2.80 2.80 2.70 2.73 3,553
17th Mar 2026 (Tue) 2.59 2.99 2.59 2.85 9,660
16th Mar 2026 (Mon) 2.55 2.56 2.50 2.48 997
13th Mar 2026 (Fri) 2.50 2.50 2.45 2.47 1,614
12th Mar 2026 (Thu) 2.585 2.60 2.52 2.52 7,151
11th Mar 2026 (Wed) 2.475 2.63 2.475 2.60 4,527
10th Mar 2026 (Tue) 2.53 2.56 2.45 2.40 2,461
9th Mar 2026 (Mon) 2.45 2.50 2.35 2.50 707
6th Mar 2026 (Fri) 2.55 2.59 2.45 2.51 3,479
5th Mar 2026 (Thu) 2.66 2.69 2.50 2.56 2,923
4th Mar 2026 (Wed) 2.69 2.79 2.68 2.67 2,790
3rd Mar 2026 (Tue) 2.67 2.73 2.61 2.69 1,908
2nd Mar 2026 (Mon) 2.64 2.75 2.64 2.70 1,441
27th Feb 2026 (Fri) 2.72 2.76 2.59 2.59 5,865
26th Feb 2026 (Thu) 2.75 2.76 2.66 2.74 5,210
25th Feb 2026 (Wed) 2.50 2.74 2.50 2.74 0
24th Feb 2026 (Tue) 2.50 2.65 2.50 2.65 0
23rd Feb 2026 (Mon) 2.50 2.50 2.30 2.41 3,909
20th Feb 2026 (Fri) 2.53 2.53 2.45 2.45 3,173
19th Feb 2026 (Thu) 2.71 2.71 2.58 2.62 3,127
18th Feb 2026 (Wed) 2.80 2.80 2.63 2.76 17,149
17th Feb 2026 (Tue) 2.76 2.78 2.70 2.80 2,248
16th Feb 2026 (Mon) 2.68 2.90 2.68 2.85 2,253
13th Feb 2026 (Fri) 2.68 2.90 2.68 2.85 2,253
12th Feb 2026 (Thu) 2.75 2.75 2.60 2.63 3,237
11th Feb 2026 (Wed) 2.81 2.81 2.71 2.70 9,660
10th Feb 2026 (Tue) 3.00 3.01 2.86 2.85 4,688
9th Feb 2026 (Mon) 3.105 3.19 3.05 3.06 12,478
6th Feb 2026 (Fri) 2.865 3.10 2.86 3.09 20,328
FTSE 100 Latest
Value10,436.29
Change71.50