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
6th Feb 2026 (Fri) 2.865 3.10 2.86 3.09 20,328
5th Feb 2026 (Thu) 2.91 3.14 2.80 2.92 6,673
4th Feb 2026 (Wed) 2.83 2.95 2.83 2.91 4,371
3rd Feb 2026 (Tue) 3.225 3.25 2.94 3.00 23,578
2nd Feb 2026 (Mon) 3.01 3.19 2.95 3.20 12,024
30th Jan 2026 (Fri) 3.35 3.38 3.15 3.11 23,312
29th Jan 2026 (Thu) 3.20 3.35 3.005 3.23 52,797
28th Jan 2026 (Wed) 3.23 3.47 3.17 3.22 22,974
27th Jan 2026 (Tue) 2.98 3.28 2.945 3.22 5,962
26th Jan 2026 (Mon) 3.235 3.54 2.84 2.88 26,489
23rd Jan 2026 (Fri) 2.76 3.19 2.76 3.16 32,681
22nd Jan 2026 (Thu) 2.65 2.80 2.62 2.73 4,717
21st Jan 2026 (Wed) 2.48 2.62 2.40 2.62 16,468
20th Jan 2026 (Tue) 2.55 2.55 2.42 2.42 2,237
19th Jan 2026 (Mon) 2.58 2.69 2.50 2.66 4,645
16th Jan 2026 (Fri) 2.58 2.69 2.50 2.66 4,645
15th Jan 2026 (Thu) 2.535 2.60 2.47 2.50 3,856
14th Jan 2026 (Wed) 2.64 2.64 2.50 2.51 4,238
13th Jan 2026 (Tue) 2.605 2.72 2.56 2.55 3,961
12th Jan 2026 (Mon) 2.60 2.60 2.50 2.55 6,721
9th Jan 2026 (Fri) 2.50 2.64 2.50 2.51 9,535
8th Jan 2026 (Thu) 2.51 2.56 2.45 2.46 6,746
7th Jan 2026 (Wed) 2.80 2.81 2.375 2.45 22,463
6th Jan 2026 (Tue) 2.50 3.05 2.50 3.02 22,443
5th Jan 2026 (Mon) 2.40 2.58 2.40 2.50 9,218
2nd Jan 2026 (Fri) 2.02 2.50 2.02 2.48 15,285
1st Jan 2026 (Thu) 2.10 2.23 2.04 2.04 13,594
31st Dec 2025 (Wed) 2.10 2.23 2.04 2.04 13,594
30th Dec 2025 (Tue) 2.07 2.395 2.06 2.10 128,818
29th Dec 2025 (Mon) 2.005 2.22 1.755 1.755 33,179
26th Dec 2025 (Fri) 2.40 2.53 2.25 2.36 39,769
25th Dec 2025 (Thu) 0.227 0.2387 0.225 0.2301 41,668
24th Dec 2025 (Wed) 0.227 0.2387 0.225 0.2301 41,668
23rd Dec 2025 (Tue) 0.2382 0.24 0.2222 0.2302 66,859
22nd Dec 2025 (Mon) 0.2501 0.265 0.2384 0.2382 30,062
19th Dec 2025 (Fri) 0.25 0.27 0.239 0.2421 65,640
18th Dec 2025 (Thu) 0.2091 0.2544 0.2091 0.2317 296,715
17th Dec 2025 (Wed) 0.2302 0.2523 0.2264 0.2333 39,060
16th Dec 2025 (Tue) 0.21 0.25 0.21 0.2407 136,613
15th Dec 2025 (Mon) 0.2505 0.2604 0.1923 0.2005 281,568
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
FTSE 100 Latest
Value10,369.75
Change60.53