Get the Stockscreener App
0.2764
2.94%
0.0079
After Hours:
.27
-0.0064
-2.32%
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 December 09, 2025, is $0.2764.
- 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 $0.1625 on July 02, 2025. Since then, 374 Water Inc's stock price has risen over 70.09% to $0.2764 now.
- The 52-week high stock price for SCWO is $1.09, representing a 294.36% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for SCWO is $0.1625, indicating a -41.21% decrease from the current share price, occurred on July 02, 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $0.2764 | $0.2609 | $0.0155 | 912,413.0 | +2.94% |
| Dec 08, 2025 | $0.2863 | $0.2603 | $0.026 | 959,430.0 | -0.48% |
| Dec 05, 2025 | $0.2925 | $0.2661 | $0.0264 | 654,606.0 | -2.91% |
| Dec 04, 2025 | $0.291 | $0.2758 | $0.0152 | 484,903.0 | +1.31% |
| Dec 03, 2025 | $0.282 | $0.265 | $0.017 | 682,122.0 | +1.89% |
| Dec 02, 2025 | $0.301 | $0.2691 | $0.0319 | 593,888.0 | -4.54% |
| Dec 01, 2025 | $0.3095 | $0.2811 | $0.0284 | 818,768.0 | -9.62% |
| Nov 28, 2025 | $0.33 | $0.30 | $0.03 | 824,039.0 | +7.59% |
| Nov 26, 2025 | $0.295 | $0.2671 | $0.0279 | 1,149,897.0 | +8.65% |
| Nov 25, 2025 | $0.274 | $0.2482 | $0.0258 | 732,124.0 | +9.12% |
| Nov 24, 2025 | $0.26 | $0.2319 | $0.0281 | 855,907.0 | +4.66% |
| Nov 21, 2025 | $0.244 | $0.2107 | $0.0333 | 2,179,275.0 | -6.52% |
| Nov 20, 2025 | $0.2758 | $0.2348 | $0.041 | 1,643,231.0 | +1.96% |
| Nov 19, 2025 | $0.27 | $0.2409 | $0.0291 | 921,093.0 | -8.81% |
| Nov 18, 2025 | $0.27 | $0.231 | $0.039 | 1,716,429.0 | +5.20% |
| Nov 17, 2025 | $0.2938 | $0.2502 | $0.0436 | 2,113,973.0 | -8.71% |
| Nov 14, 2025 | $0.29 | $0.2593 | $0.0307 | 2,767,836.0 | -0.85% |
| Nov 13, 2025 | $0.3404 | $0.27 | $0.0704 | 4,414,769.0 | -21.56% |
| Nov 12, 2025 | $0.392 | $0.3414 | $0.0506 | 2,523,407.0 | -5.44% |
| Nov 11, 2025 | $0.3919 | $0.3633 | $0.0286 | 1,041,385.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.3095 | $0.2603 | $0.0492 | 6,018,543.0 | -11.41% |
| Nov, 2025 | $0.44 | $0.2107 | $0.2293 | 35,560,137.0 | -18.32% |
| Oct, 2025 | $1.09 | $0.2807 | $0.8093 | 351,365,717.0 | +33.15% |
| Sep, 2025 | $0.4315 | $0.2869 | $0.1446 | 13,927,829.0 | -19.66% |
| Aug, 2025 | $0.39 | $0.1625 | $0.2275 | 23,427,362.0 | +45.28% |
| Jul, 2025 | $0.342 | $0.1625 | $0.1795 | 36,793,899.0 | -24.21% |
| Jun, 2025 | $0.58 | $0.271 | $0.309 | 18,371,174.0 | -25.35% |
| May, 2025 | $0.6786 | $0.2601 | $0.4185 | 64,103,216.0 | +32.04% |
| 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% |
2.78%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):