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
18th Jul 2025 (Fri) 0.2254 0.2254 0.1984 0.2085 147,572
17th Jul 2025 (Thu) 0.1975 0.2371 0.1901 0.23 85,794
16th Jul 2025 (Wed) 0.192 0.20 0.19 0.20 43,082
15th Jul 2025 (Tue) 0.1999 0.201 0.1923 0.1905 23,382
14th Jul 2025 (Mon) 0.1895 0.1987 0.18 0.1965 77,268
11th Jul 2025 (Fri) 0.20 0.20 0.1895 0.1902 45,538
10th Jul 2025 (Thu) 0.2041 0.2041 0.1897 0.2023 34,474
9th Jul 2025 (Wed) 0.209 0.209 0.189 0.1999 149,770
8th Jul 2025 (Tue) 0.2027 0.2094 0.1898 0.1998 148,120
7th Jul 2025 (Mon) 0.2047 0.2064 0.185 0.19 50,545
4th Jul 2025 (Fri) 0.2033 0.2121 0.186 0.2064 78,016
3rd Jul 2025 (Thu) 0.2033 0.2121 0.186 0.2064 78,016
2nd Jul 2025 (Wed) 0.23 0.23 0.1625 0.19 382,071
1st Jul 2025 (Tue) 0.3246 0.3246 0.2213 0.225 169,690
30th Jun 2025 (Mon) 0.3469 0.3656 0.2761 0.3243 64,368
27th Jun 2025 (Fri) 0.4076 0.4202 0.36 0.3438 85,531
26th Jun 2025 (Thu) 0.403 0.4226 0.381 0.4052 77,437
25th Jun 2025 (Wed) 0.4053 0.41 0.3806 0.39 15,583
24th Jun 2025 (Tue) 0.3915 0.43 0.3915 0.4053 53,022
23rd Jun 2025 (Mon) 0.3608 0.43 0.3602 0.39 46,860
20th Jun 2025 (Fri) 0.3852 0.3976 0.3531 0.3568 40,642
19th Jun 2025 (Thu) 0.3922 0.42 0.3653 0.399 19,506
18th Jun 2025 (Wed) 0.3922 0.42 0.3653 0.399 19,506
17th Jun 2025 (Tue) 0.3744 0.3854 0.356 0.3701 19,028
16th Jun 2025 (Mon) 0.3701 0.40 0.37 0.3886 34,816
13th Jun 2025 (Fri) 0.371 0.371 0.3598 0.3602 18,782
12th Jun 2025 (Thu) 0.384 0.4023 0.38 0.4077 22,415
11th Jun 2025 (Wed) 0.388 0.4047 0.3699 0.4088 28,122
10th Jun 2025 (Tue) 0.415 0.42 0.36 0.3956 37,035
9th Jun 2025 (Mon) 0.386 0.419 0.372 0.4106 29,885
6th Jun 2025 (Fri) 0.4105 0.4133 0.381 0.4001 27,824
5th Jun 2025 (Thu) 0.422 0.4361 0.40 0.40 20,677
4th Jun 2025 (Wed) 0.455 0.4651 0.4201 0.4262 19,421
3rd Jun 2025 (Tue) 0.541 0.58 0.45 0.4502 111,815
2nd Jun 2025 (Mon) 0.4344 0.58 0.425 0.5476 78,722
30th May 2025 (Fri) 0.452 0.465 0.4008 0.4344 76,449
29th May 2025 (Thu) 0.4221 0.54 0.4188 0.4717 154,517
28th May 2025 (Wed) 0.4353 0.6665 0.4066 0.4513 4,533,876
27th May 2025 (Tue) 0.332 0.3475 0.3159 0.3452 132,157
26th May 2025 (Mon) 0.3128 0.3128 0.3128 0.3128 0
24th May 2025 (Sat) 0.3022 0.3156 0.302 0.3128 8,362
23rd May 2025 (Fri) 0.3022 0.3156 0.302 0.3113 8,362
22nd May 2025 (Thu) 0.29 0.3108 0.29 0.2972 52,203
21st May 2025 (Wed) 0.299 0.325 0.2954 0.3064 9,002
FTSE 100 Latest
Value8,992.12
Change19.48