374Water Inc Common Stock (SCWO) went public on September 26, 1996, when it opened at a split-adjusted price of $489.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $2.86 | $3.50 | $2.67 | $3.29 | 508,084 |
March 2026 | $2.51 | $3.60 | $2.33 | $2.84 | 1,346,558 |
February 2026 | $3.05 | $3.25 | $2.30 | $2.59 | 1,251,000 |
January 2026 | $2.02 | $3.55 | $2.01 | $3.11 | 3,184,600 |
December 2025 | $3.10 | $3.10 | $1.75 | $2.04 | 4,432,000 |
November 2025 | $4.00 | $4.40 | $2.10 | $3.10 | 3,633,430 |
October 2025 | $2.90 | $10.90 | $2.80 | $3.80 | 38,916,210 |
September 2025 | $3.60 | $4.30 | $2.90 | $2.90 | 1,417,340 |
August 2025 | $2.30 | $3.90 | $1.60 | $3.60 | 2,412,640 |
July 2025 | $3.20 | $3.40 | $1.60 | $2.50 | 4,223,640 |
June 2025 | $4.60 | $5.80 | $2.70 | $3.20 | 1,845,830 |
May 2025 | $3.30 | $6.80 | $2.60 | $4.30 | 6,444,380 |
April 2025 | $3.50 | $3.70 | $2.50 | $3.30 | 445,470 |
March 2025 | $3.30 | $4.30 | $3.10 | $3.40 | 654,320 |
February 2025 | $5.30 | $5.30 | $3.00 | $3.40 | 609,970 |
January 2025 | $7.50 | $7.60 | $4.80 | $5.20 | 800,830 |
December 2024 | $10.00 | $10.20 | $6.70 | $6.80 | 490,180 |
November 2024 | $15.80 | $16.80 | $9.60 | $9.80 | 496,910 |
October 2024 | $13.90 | $19.50 | $12.30 | $15.60 | 274,780 |
September 2024 | $11.50 | $19.90 | $11.00 | $13.60 | 417,190 |
August 2024 | $12.00 | $12.30 | $9.50 | $11.60 | 198,070 |
July 2024 | $11.80 | $12.50 | $10.30 | $12.10 | 236,000 |
June 2024 | $13.00 | $13.00 | $8.30 | $12.00 | 346,390 |
May 2024 | $15.00 | $16.50 | $12.00 | $12.80 | 170,600 |
April 2024 | $12.60 | $15.20 | $11.50 | $14.90 | 242,750 |
