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
19th Sep 2025 (Fri) 0.3489 0.3498 0.311 0.3071 313,076
18th Sep 2025 (Thu) 0.3686 0.371 0.3433 0.3435 24,234
17th Sep 2025 (Wed) 0.3426 0.3541 0.3364 0.3403 22,950
16th Sep 2025 (Tue) 0.3532 0.36 0.3124 0.332 84,780
15th Sep 2025 (Mon) 0.39 0.39 0.3476 0.35 81,957
12th Sep 2025 (Fri) 0.3999 0.4048 0.3896 0.403 28,076
11th Sep 2025 (Thu) 0.39 0.3944 0.3824 0.39 7,998
10th Sep 2025 (Wed) 0.407 0.4315 0.3718 0.3896 87,380
9th Sep 2025 (Tue) 0.401 0.4097 0.385 0.4017 59,013
8th Sep 2025 (Mon) 0.3804 0.4152 0.3623 0.4065 47,356
5th Sep 2025 (Fri) 0.35 0.40 0.344 0.3939 60,056
4th Sep 2025 (Thu) 0.3437 0.3754 0.339 0.3641 90,405
3rd Sep 2025 (Wed) 0.3385 0.3385 0.31 0.3301 42,365
2nd Sep 2025 (Tue) 0.3557 0.368 0.331 0.3438 123,466
1st Sep 2025 (Mon) 0.38 0.3865 0.3375 0.3571 204,672
29th Aug 2025 (Fri) 0.38 0.3865 0.3375 0.3571 204,672
28th Aug 2025 (Thu) 0.3295 0.3769 0.3101 0.37 285,563
27th Aug 2025 (Wed) 0.2801 0.3186 0.2717 0.30 283,457
26th Aug 2025 (Tue) 0.2697 0.35 0.2619 0.2702 240,319
25th Aug 2025 (Mon) 0.2512 0.2744 0.2496 0.2556 62,210
22nd Aug 2025 (Fri) 0.2378 0.2539 0.2378 0.2501 15,497
21st Aug 2025 (Thu) 0.235 0.249 0.235 0.241 14,401
20th Aug 2025 (Wed) 0.2411 0.2454 0.2342 0.235 25,987
19th Aug 2025 (Tue) 0.2434 0.2499 0.2434 0.243 11,518
18th Aug 2025 (Mon) 0.2466 0.25 0.245 0.2473 755
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
FTSE 100 Latest
Value9,216.67
Change-11.44