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
15th Aug 2025 (Fri) 0.2449 0.26 0.241 0.25 29,910
14th Aug 2025 (Thu) 0.2401 0.2415 0.2383 0.2451 8,640
13th Aug 2025 (Wed) 0.2488 0.2544 0.22 0.2501 18,423
12th Aug 2025 (Tue) 0.24 0.259 0.24 0.2571 29,891
11th Aug 2025 (Mon) 0.244 0.244 0.2344 0.24 29,904
8th Aug 2025 (Fri) 0.26 0.27 0.244 0.2493 107,461
7th Aug 2025 (Thu) 0.242 0.2525 0.2381 0.255 43,791
6th Aug 2025 (Wed) 0.223 0.235 0.223 0.23 14,248
5th Aug 2025 (Tue) 0.2194 0.23 0.215 0.2299 58,563
4th Aug 2025 (Mon) 0.20 0.2185 0.20 0.215 102,924
1st Aug 2025 (Fri) 0.2297 0.2297 0.167 0.188 248,649
31st Jul 2025 (Thu) 0.2422 0.2858 0.2422 0.2458 679,413
30th Jul 2025 (Wed) 0.251 0.251 0.2373 0.2426 22,025
29th Jul 2025 (Tue) 0.2502 0.251 0.2478 0.2479 4,039
28th Jul 2025 (Mon) 0.257 0.258 0.245 0.25 26,373
25th Jul 2025 (Fri) 0.256 0.267 0.2406 0.259 11,111
24th Jul 2025 (Thu) 0.26 0.28 0.2466 0.261 86,575
23rd Jul 2025 (Wed) 0.2638 0.29 0.2587 0.264 144,333
22nd Jul 2025 (Tue) 0.231 0.2789 0.231 0.2592 423,439
21st Jul 2025 (Mon) 0.2108 0.2299 0.2086 0.222 35,092
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
FTSE 100 Latest
Value9,138.90
Change-38.34