close
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

374Water Inc. - common stock (NQ:SCWO)

0.6836 +0.0846 (+14.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2025 0.7055 0.7760 0.6150 0.6836 22,262,578 +0.08(+14.12%)
Oct 09, 2025 0.9277 1.090 0.5500 0.5990 92,269,272 -0.10(-14.43%)
Oct 08, 2025 0.4900 0.7361 0.4431 0.7000 116,600,000 +0.33(+91.73%)
Oct 07, 2025 0.3500 0.3999 0.3500 0.3651 10,545,684 +0.04(+10.64%)
Oct 06, 2025 0.3145 0.3441 0.3051 0.3300 635,666 +0.02(+6.45%)
Oct 03, 2025 0.3000 0.3280 0.3000 0.3100 406,043 +0.01(+3.33%)
Oct 02, 2025 0.3000 0.3157 0.2957 0.3000 226,886 +0.00(+1.49%)
Oct 01, 2025 0.2914 0.3100 0.2807 0.2956 313,316 +0.01(+3.03%)
Sep 30, 2025 0.3100 0.3196 0.2869 0.2869 518,083 -0.02(-5.38%)
Sep 29, 2025 0.3201 0.3201 0.3006 0.3032 399,902 -0.01(-1.69%)
Sep 26, 2025 0.2900 0.3089 0.2900 0.3084 357,595 +0.00(+0.78%)
Sep 25, 2025 0.3149 0.3195 0.3000 0.3060 352,231 -0.02(-6.13%)
Sep 24, 2025 0.3200 0.3299 0.3100 0.3260 129,638 +0.01(+3.82%)
Sep 23, 2025 0.3200 0.3290 0.3128 0.3140 147,973 +0.00(+0.45%)
Sep 22, 2025 0.3200 0.3290 0.2902 0.3126 727,271 +0.01(+1.79%)
Sep 19, 2025 0.3550 0.3550 0.3071 0.3071 2,072,050 -0.04(-10.60%)
Sep 18, 2025 0.3600 0.3762 0.3401 0.3435 261,044 +0.00(+0.94%)
Sep 17, 2025 0.3400 0.3557 0.3303 0.3403 635,944 +0.01(+2.50%)
Sep 16, 2025 0.3546 0.3600 0.3106 0.3320 1,088,742 -0.02(-5.14%)
Sep 15, 2025 0.3977 0.3977 0.3475 0.3500 701,691 -0.05(-13.15%)
Sep 12, 2025 0.4000 0.4050 0.3863 0.4030 153,959 +0.01(+3.33%)
Sep 11, 2025 0.3900 0.3950 0.3821 0.3900 225,843 +0.00(+0.10%)
Sep 10, 2025 0.4090 0.4315 0.3700 0.3896 688,606 -0.01(-3.01%)
Sep 09, 2025 0.4100 0.4100 0.3849 0.4017 606,142 -0.00(-1.18%)
Sep 08, 2025 0.3800 0.4166 0.3615 0.4065 955,021 +0.01(+3.20%)
Sep 05, 2025 0.3560 0.4000 0.3420 0.3939 1,254,682 +0.03(+8.18%)
Sep 04, 2025 0.3400 0.3779 0.3366 0.3641 1,112,425 +0.03(+10.30%)
Sep 03, 2025 0.3330 0.3410 0.3100 0.3301 697,184 -0.01(-3.98%)
Sep 02, 2025 0.3629 0.3700 0.3310 0.3438 1,002,655 -0.01(-3.72%)
Aug 29, 2025 0.3900 0.3900 0.3374 0.3571 2,151,162 -0.01(-3.49%)
Aug 28, 2025 0.3300 0.3774 0.3089 0.3700 3,563,780 +0.07(+23.33%)
Aug 27, 2025 0.2770 0.3199 0.2716 0.3000 2,154,771 +0.03(+11.03%)
Aug 26, 2025 0.2690 0.3600 0.2598 0.2702 3,878,567 +0.01(+5.71%)
Aug 25, 2025 0.2500 0.2756 0.2403 0.2556 927,819 +0.01(+2.20%)
Aug 22, 2025 0.2268 0.2550 0.2268 0.2501 337,036 +0.01(+3.78%)
Aug 21, 2025 0.2300 0.2497 0.2300 0.2410 249,091 +0.01(+2.55%)
Aug 20, 2025 0.2600 0.2570 0.2331 0.2350 203,628 -0.01(-3.29%)
Aug 19, 2025 0.2401 0.2500 0.2401 0.2430 260,319 -0.00(-1.74%)
Aug 18, 2025 0.2600 0.2574 0.2431 0.2473 194,803 -0.00(-1.08%)
Aug 15, 2025 0.2425 0.2610 0.2350 0.2500 324,688 +0.00(+2.00%)
Aug 14, 2025 0.2500 0.2500 0.2372 0.2451 234,872 -0.00(-2.00%)
Aug 13, 2025 0.2500 0.2566 0.2154 0.2501 410,132 -0.01(-2.72%)
Aug 12, 2025 0.2400 0.2600 0.2373 0.2571 571,754 +0.02(+7.13%)
Aug 11, 2025 0.2400 0.2537 0.2308 0.2400 287,426 -0.01(-3.73%)
Aug 08, 2025 0.2600 0.2725 0.2405 0.2493 618,124 -0.01(-2.24%)
Aug 07, 2025 0.2312 0.2550 0.2300 0.2550 653,592 +0.02(+10.87%)
Aug 06, 2025 0.2400 0.2460 0.2198 0.2300 485,806 +0.00(+0.04%)
Aug 05, 2025 0.2149 0.2306 0.2102 0.2299 816,155 +0.01(+6.93%)
Aug 04, 2025 0.1980 0.2220 0.1930 0.2150 1,776,897 +0.03(+14.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Starting at $3.75/week.

Subscribe Today