Get the Stockscreener App
0.3063
11.26%
0.031
374 Water Inc Stock (SCWO) Price History
The historical daily chart and data for 374 Water Inc stock (SCWO), show that the latest closing stock price as of May 16, 2025, is $0.3063.
- 374 Water Inc all-time high stock price is $2.09, occurred on December 27, 2023.
- The lowest 374 Water Inc stock price recorded was $0.2478 on April 21, 2025. Since then, 374 Water Inc's stock price has risen over 23.61% to $0.3063 now.
- The 52-week high stock price for SCWO is $1.9867, representing a 548.61% increase from the current share price, occurred on September 13, 2024.
- The 52-week low stock price for SCWO is $0.2478, indicating a -19.10% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about SCWO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $0.31 | $0.2723 | $0.0377 | 175,923.0 | +11.26% |
| May 15, 2025 | $0.32 | $0.2601 | $0.0599 | 378,474.0 | -8.26% |
| May 14, 2025 | $0.3123 | $0.2874 | $0.025 | 158,552.0 | +4.02% |
| May 13, 2025 | $0.326 | $0.284 | $0.042 | 226,963.0 | -8.70% |
| May 12, 2025 | $0.36 | $0.307 | $0.053 | 278,628.0 | -7.06% |
| May 09, 2025 | $0.35 | $0.3184 | $0.0316 | 189,465.0 | +6.25% |
| May 08, 2025 | $0.35 | $0.2806 | $0.0694 | 134,909.0 | +5.65% |
| May 07, 2025 | $0.3068 | $0.276 | $0.0308 | 135,628.0 | +3.63% |
| May 06, 2025 | $0.31 | $0.2845 | $0.0255 | 95,466.0 | -2.57% |
| May 05, 2025 | $0.331 | $0.2932 | $0.0378 | 73,540.0 | -7.89% |
| May 02, 2025 | $0.347 | $0.32 | $0.027 | 117,152.0 | +6.30% |
| May 01, 2025 | $0.3493 | $0.296 | $0.0533 | 197,439.0 | -6.87% |
| Apr 30, 2025 | $0.35 | $0.2675 | $0.0825 | 284,062.0 | +17.50% |
| Apr 29, 2025 | $0.2832 | $0.267 | $0.0162 | 48,445.0 | +3.36% |
| Apr 28, 2025 | $0.2912 | $0.261 | $0.0302 | 184,906.0 | -2.90% |
| Apr 25, 2025 | $0.283 | $0.27 | $0.013 | 126,082.0 | -0.36% |
| Apr 24, 2025 | $0.28 | $0.27 | $0.01 | 190,631.0 | -0.85% |
| Apr 23, 2025 | $0.291 | $0.2611 | $0.0299 | 196,894.0 | +5.14% |
| Apr 22, 2025 | $0.2686 | $0.25 | $0.0186 | 188,213.0 | +6.29% |
| Apr 21, 2025 | $0.2655 | $0.2478 | $0.0177 | 324,921.0 | -2.32% |
| Apr 17, 2025 | $0.2707 | $0.25 | $0.0207 | 159,481.0 | +2.94% |
374 Water Inc Stock (SCWO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 374 Water Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCWO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 374 Water Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
374 Water Inc Stock (SCWO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.36 | $0.2601 | $0.0999 | 2,338,062.0 | -6.90% |
| Apr, 2025 | $0.3684 | $0.2478 | $0.1206 | 4,320,582.0 | -3.24% |
| Mar, 2025 | $0.4285 | $0.3062 | $0.1223 | 6,170,903.0 | -0.90% |
| Feb, 2025 | $0.5284 | $0.2959 | $0.2325 | 6,017,636.0 | -33.40% |
| Jan, 2025 | $0.762 | $0.48 | $0.282 | 7,907,151.0 | -24.52% |
374 Water Inc Stock (SCWO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.02 | $0.6664 | $0.3536 | 4,536,357.0 | -31.91% |
| Nov, 2024 | $1.68 | $0.9571 | $0.7229 | 4,865,372.0 | -36.92% |
| Oct, 2024 | $1.95 | $1.23 | $0.72 | 2,707,048.0 | +14.71% |
| Sep, 2024 | $1.99 | $1.10 | $0.8867 | 3,991,703.0 | +17.24% |
| Aug, 2024 | $1.23 | $0.95 | $0.28 | 1,619,055.0 | -4.13% |
| Jul, 2024 | $1.25 | $1.03 | $0.22 | 2,208,136.0 | +0.83% |
| Jun, 2024 | $1.30 | $0.8324 | $0.4676 | 3,400,490.0 | -6.25% |
| May, 2024 | $1.65 | $1.20 | $0.45 | 1,629,476.0 | -14.09% |
| Apr, 2024 | $1.52 | $1.15 | $0.37 | 2,349,016.0 | +18.25% |
| Mar, 2024 | $1.52 | $1.19 | $0.3299 | 2,068,448.0 | -5.26% |
| Feb, 2024 | $1.49 | $1.10 | $0.39 | 1,924,788.0 | +10.83% |
| Jan, 2024 | $1.52 | $1.06 | $0.46 | 2,799,154.0 | -15.49% |
374 Water Inc Stock (SCWO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.09 | $0.97 | $1.12 | 4,301,275.0 | +23.48% |
| Nov, 2023 | $1.75 | $1.10 | $0.6525 | 2,585,664.0 | -33.14% |
| Oct, 2023 | $1.89 | $1.18 | $0.71 | 2,592,052.0 | +38.71% |
| Sep, 2023 | $1.67 | $1.22 | $0.455 | 2,047,947.0 | +0.00% |
14.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):