NasdaqCM - Delayed Quote USD

374Water Inc. (SCWO)

0.4344

-0.0373

(-7.91%)

At close: May 30 at 4:00:00 PM EDT

0.4331

-0.00

(-0.30%)

After hours: May 30 at 7:49:07 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.4600	0.4700	0.4000	0.4300	0.4300	843,200
May 29, 2025	0.4300	0.5400	0.4100	0.4700	0.4700	1,974,500
May 28, 2025	0.3900	0.6800	0.3700	0.4800	0.4800	57,923,500
May 27, 2025	0.3300	0.3500	0.3100	0.3500	0.3500	544,200
May 23, 2025	0.3000	0.3200	0.3000	0.3100	0.3100	126,100
May 22, 2025	0.3000	0.3300	0.2900	0.3000	0.3000	255,300
May 21, 2025	0.3100	0.3300	0.2900	0.3100	0.3100	257,600
May 20, 2025	0.3100	0.3200	0.3000	0.3200	0.3200	168,900
May 19, 2025	0.3100	0.3300	0.2800	0.3200	0.3200	163,200
May 16, 2025	0.2800	0.3100	0.2700	0.3100	0.3100	189,900
May 15, 2025	0.3200	0.3200	0.2600	0.2800	0.2800	393,200
May 14, 2025	0.3100	0.3100	0.2900	0.3000	0.3000	158,700
May 13, 2025	0.3300	0.3300	0.2800	0.2900	0.2900	228,100
May 12, 2025	0.3600	0.3600	0.3100	0.3200	0.3200	279,500
May 9, 2025	0.3500	0.3500	0.3200	0.3400	0.3400	189,500
May 8, 2025	0.3000	0.3500	0.2800	0.3200	0.3200	135,000
May 7, 2025	0.3000	0.3100	0.2800	0.3000	0.3000	135,700
May 6, 2025	0.2800	0.3100	0.2800	0.2900	0.2900	98,500
May 5, 2025	0.3300	0.3300	0.2900	0.3000	0.3000	76,200
May 2, 2025	0.3200	0.3500	0.3200	0.3300	0.3300	117,200
May 1, 2025	0.3300	0.3500	0.3000	0.3100	0.3100	197,400
Apr 30, 2025	0.2800	0.3500	0.2700	0.3300	0.3300	291,000
Apr 29, 2025	0.2700	0.2800	0.2700	0.2800	0.2800	48,400
Apr 28, 2025	0.2800	0.2900	0.2600	0.2700	0.2700	187,000
Apr 25, 2025	0.2800	0.2800	0.2700	0.2800	0.2800	128,600
Apr 24, 2025	0.2800	0.2800	0.2700	0.2800	0.2800	190,700
Apr 23, 2025	0.2700	0.2900	0.2600	0.2800	0.2800	197,500
Apr 22, 2025	0.2700	0.2700	0.2500	0.2700	0.2700	188,700
Apr 21, 2025	0.2600	0.2700	0.2500	0.2500	0.2500	324,900
Apr 17, 2025	0.2500	0.2700	0.2500	0.2600	0.2600	159,600
Apr 16, 2025	0.2800	0.2800	0.2500	0.2500	0.2500	121,300
Apr 15, 2025	0.2800	0.3000	0.2700	0.2700	0.2700	227,200
Apr 14, 2025	0.2900	0.3000	0.2700	0.2800	0.2800	163,600
Apr 11, 2025	0.2600	0.2800	0.2500	0.2800	0.2800	243,300
Apr 10, 2025	0.2800	0.2800	0.2500	0.2500	0.2500	205,600
Apr 9, 2025	0.2600	0.2800	0.2500	0.2800	0.2800	246,000
Apr 8, 2025	0.2800	0.3000	0.2500	0.2500	0.2500	366,800
Apr 7, 2025	0.2800	0.2900	0.2500	0.2800	0.2800	279,000
Apr 4, 2025	0.3000	0.3200	0.2700	0.2800	0.2800	377,400
Apr 3, 2025	0.3300	0.3400	0.3000	0.3000	0.3000	167,100
Apr 2, 2025	0.3600	0.3600	0.3300	0.3400	0.3400	134,800
Apr 1, 2025	0.3500	0.3700	0.3300	0.3400	0.3400	206,200
Mar 31, 2025	0.3400	0.3500	0.3300	0.3400	0.3400	373,100
Mar 28, 2025	0.3500	0.3600	0.3400	0.3400	0.3400	171,400
Mar 27, 2025	0.3900	0.4200	0.3400	0.3600	0.3600	1,000,500
Mar 26, 2025	0.3700	0.4300	0.3600	0.3900	0.3900	675,800
Mar 25, 2025	0.3700	0.3700	0.3500	0.3600	0.3600	101,500
Mar 24, 2025	0.3500	0.3700	0.3400	0.3700	0.3700	269,200
Mar 21, 2025	0.3400	0.3600	0.3400	0.3400	0.3400	312,100
Mar 20, 2025	0.3500	0.3600	0.3300	0.3400	0.3400	169,900
Mar 19, 2025	0.3900	0.3900	0.3400	0.3400	0.3400	129,100
Mar 18, 2025	0.3900	0.3900	0.3600	0.3700	0.3700	235,000
Mar 17, 2025	0.3800	0.3800	0.3600	0.3800	0.3800	119,300
Mar 14, 2025	0.3600	0.3600	0.3400	0.3500	0.3500	125,500
Mar 13, 2025	0.3800	0.3900	0.3400	0.3400	0.3400	349,300
Mar 12, 2025	0.3700	0.3800	0.3600	0.3700	0.3700	92,600
Mar 11, 2025	0.3500	0.3700	0.3500	0.3600	0.3600	253,100
Mar 10, 2025	0.3600	0.3700	0.3500	0.3500	0.3500	302,100
Mar 7, 2025	0.3500	0.3700	0.3400	0.3600	0.3600	317,100
Mar 6, 2025	0.3500	0.3600	0.3400	0.3500	0.3500	353,000
Mar 5, 2025	0.3600	0.3700	0.3300	0.3400	0.3400	529,100
Mar 4, 2025	0.3300	0.3300	0.3200	0.3300	0.3300	342,500
Mar 3, 2025	0.3300	0.3300	0.3100	0.3200	0.3200	322,000
Feb 28, 2025	0.3200	0.3500	0.3000	0.3400	0.3400	295,100
Feb 27, 2025	0.3300	0.3300	0.3100	0.3100	0.3100	189,500
Feb 26, 2025	0.3300	0.3400	0.3200	0.3300	0.3300	143,200
Feb 25, 2025	0.3600	0.3600	0.3200	0.3300	0.3300	224,200
Feb 24, 2025	0.3700	0.3700	0.3300	0.3500	0.3500	213,400
Feb 21, 2025	0.3700	0.3900	0.3500	0.3500	0.3500	161,600
Feb 20, 2025	0.3700	0.3800	0.3600	0.3600	0.3600	118,900
Feb 19, 2025	0.3700	0.4000	0.3500	0.3800	0.3800	180,300
Feb 18, 2025	0.3700	0.4000	0.3600	0.3700	0.3700	327,700
Feb 14, 2025	0.3900	0.3900	0.3500	0.3600	0.3600	244,000
Feb 13, 2025	0.3600	0.3800	0.3500	0.3800	0.3800	239,700
Feb 12, 2025	0.3300	0.3800	0.3200	0.3600	0.3600	454,600
Feb 11, 2025	0.3900	0.4000	0.3000	0.3400	0.3400	570,800
Feb 10, 2025	0.4000	0.4200	0.3600	0.3900	0.3900	273,100
Feb 7, 2025	0.3900	0.4200	0.3800	0.4000	0.4000	293,800
Feb 6, 2025	0.4000	0.4200	0.3600	0.4100	0.4100	1,067,100
Feb 5, 2025	0.4500	0.4800	0.4100	0.4100	0.4100	464,400
Feb 4, 2025	0.4700	0.4800	0.4400	0.4500	0.4500	251,600
Feb 3, 2025	0.5300	0.5300	0.4700	0.4900	0.4900	386,700
Jan 31, 2025	0.5600	0.5700	0.5000	0.5200	0.5200	135,800
Jan 30, 2025	0.4900	0.5700	0.4900	0.5600	0.5600	540,000
Jan 29, 2025	0.5500	0.5800	0.4800	0.4900	0.4900	268,800
Jan 28, 2025	0.5100	0.5200	0.4800	0.4800	0.4800	220,200
Jan 27, 2025	0.5700	0.5900	0.5100	0.5100	0.5100	271,800
Jan 24, 2025	0.5700	0.5900	0.5700	0.5700	0.5700	143,200
Jan 23, 2025	0.6000	0.6100	0.5600	0.5700	0.5700	186,800
Jan 22, 2025	0.5700	0.6000	0.5500	0.5900	0.5900	224,900
Jan 21, 2025	0.6000	0.6200	0.5500	0.5700	0.5700	193,900
Jan 17, 2025	0.6300	0.6300	0.5700	0.5900	0.5900	328,300
Jan 16, 2025	0.6300	0.6300	0.6000	0.6100	0.6100	148,800
Jan 15, 2025	0.6200	0.6400	0.6100	0.6300	0.6300	144,600
Jan 14, 2025	0.6500	0.6800	0.6200	0.6200	0.6200	272,000
Jan 13, 2025	0.6300	0.6500	0.5400	0.6400	0.6400	880,300
Jan 10, 2025	0.6800	0.7100	0.6000	0.6300	0.6300	1,602,300
Jan 8, 2025	0.7100	0.7400	0.6800	0.6800	0.6800	785,900
Jan 7, 2025	0.7000	0.7300	0.6900	0.6900	0.6900	199,300
Jan 6, 2025	0.7000	0.7200	0.6800	0.6900	0.6900	976,000
Jan 3, 2025	0.7000	0.7200	0.6900	0.7000	0.7000	243,800
Jan 2, 2025	0.7500	0.7600	0.6800	0.6900	0.6900	241,600
Dec 31, 2024	0.7000	0.7400	0.6800	0.6800	0.6800	301,300
Dec 30, 2024	0.7000	0.7100	0.6700	0.6700	0.6700	435,100
Dec 27, 2024	0.7200	0.7300	0.6700	0.6800	0.6800	201,300
Dec 26, 2024	0.7100	0.7200	0.6800	0.7000	0.7000	191,700
Dec 24, 2024	0.7300	0.7300	0.7000	0.7200	0.7200	66,400
Dec 23, 2024	0.7500	0.8300	0.7200	0.7300	0.7300	281,500
Dec 20, 2024	0.7400	0.7700	0.7200	0.7500	0.7500	451,500
Dec 19, 2024	0.7400	0.7900	0.7300	0.7300	0.7300	310,700
Dec 18, 2024	0.8100	0.8300	0.7100	0.7300	0.7300	220,700
Dec 17, 2024	0.8100	0.8900	0.8000	0.8000	0.8000	156,100
Dec 16, 2024	0.8300	0.9000	0.8000	0.8100	0.8100	207,400
Dec 13, 2024	0.8800	0.9200	0.8200	0.8600	0.8600	296,600
Dec 12, 2024	0.9300	0.9400	0.8800	0.8800	0.8800	165,200
Dec 11, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	230,700
Dec 10, 2024	0.9500	1.0100	0.9500	0.9700	0.9700	226,200
Dec 9, 2024	0.9600	1.0100	0.9300	0.9300	0.9300	118,000
Dec 6, 2024	0.9700	0.9900	0.9300	0.9700	0.9700	118,200
Dec 5, 2024	0.9500	0.9800	0.9000	0.9600	0.9600	283,700
Dec 4, 2024	0.9900	0.9900	0.9400	0.9600	0.9600	191,300
Dec 3, 2024	0.9800	1.0100	0.9500	0.9800	0.9800	199,800
Dec 2, 2024	1.0000	1.0200	0.9700	0.9800	0.9800	248,400
Nov 29, 2024	1.0000	1.0000	0.9600	0.9800	0.9800	105,700
Nov 27, 2024	1.0400	1.0600	1.0000	1.0000	1.0000	216,400
Nov 26, 2024	1.0500	1.0600	1.0400	1.0400	1.0400	184,100
Nov 25, 2024	1.0300	1.1100	1.0100	1.0300	1.0300	267,400
Nov 22, 2024	1.0100	1.0300	1.0000	1.0100	1.0100	282,100
Nov 21, 2024	1.0600	1.0800	1.0000	1.0200	1.0200	337,400
Nov 20, 2024	1.1400	1.1600	1.0100	1.0100	1.0100	426,800
Nov 19, 2024	1.0500	1.0700	1.0000	1.0000	1.0000	234,900
Nov 18, 2024	1.1100	1.1200	1.0200	1.0300	1.0300	368,500
Nov 15, 2024	1.3600	1.3800	1.0200	1.0300	1.0300	858,700
Nov 14, 2024	1.4000	1.4300	1.3600	1.3700	1.3700	107,600
Nov 13, 2024	1.4700	1.5000	1.3900	1.4000	1.4000	211,800
Nov 12, 2024	1.4900	1.5400	1.4400	1.4500	1.4500	166,800
Nov 11, 2024	1.6800	1.6800	1.5000	1.5100	1.5100	121,400
Nov 8, 2024	1.6200	1.6300	1.5600	1.6300	1.6300	104,100
Nov 7, 2024	1.6000	1.6500	1.5800	1.6100	1.6100	133,000
Nov 6, 2024	1.5200	1.6200	1.4700	1.6100	1.6100	272,100
Nov 5, 2024	1.3600	1.4900	1.3600	1.4800	1.4800	260,600
Nov 4, 2024	1.4700	1.4800	1.3900	1.4000	1.4000	124,100
Nov 1, 2024	1.5800	1.5900	1.4200	1.4500	1.4500	185,600
Oct 31, 2024	1.6600	1.6600	1.5600	1.5600	1.5600	73,800
Oct 30, 2024	1.7100	1.7400	1.6300	1.6300	1.6300	91,100
Oct 29, 2024	1.8700	1.9300	1.7100	1.7400	1.7400	179,300
Oct 28, 2024	1.7400	1.8800	1.7300	1.8500	1.8500	63,600
Oct 25, 2024	1.8000	1.8100	1.7300	1.7300	1.7300	85,500
Oct 24, 2024	1.9400	1.9400	1.8100	1.8100	1.8100	51,400
Oct 23, 2024	1.8800	1.9400	1.8000	1.9400	1.9400	117,900
Oct 22, 2024	1.7400	1.9500	1.7000	1.8600	1.8600	238,800
Oct 21, 2024	1.7300	1.7800	1.6800	1.7300	1.7300	99,400
Oct 18, 2024	1.6100	1.7400	1.6100	1.7300	1.7300	102,200
Oct 17, 2024	1.7300	1.7300	1.5900	1.6100	1.6100	70,100
Oct 16, 2024	1.5800	1.7700	1.5500	1.7200	1.7200	248,900
Oct 15, 2024	1.4300	1.5800	1.4300	1.5600	1.5600	171,700
Oct 14, 2024	1.5300	1.5800	1.4600	1.4800	1.4800	47,500
Oct 11, 2024	1.4600	1.5300	1.4600	1.5000	1.5000	84,700
Oct 10, 2024	1.4300	1.5800	1.4100	1.4900	1.4900	144,800
Oct 9, 2024	1.4400	1.4900	1.4300	1.4400	1.4400	50,600
Oct 8, 2024	1.4500	1.5100	1.4200	1.4400	1.4400	105,300
Oct 7, 2024	1.3600	1.7400	1.3400	1.4500	1.4500	417,100
Oct 4, 2024	1.2600	1.3400	1.2500	1.3300	1.3300	63,200
Oct 3, 2024	1.2700	1.2900	1.2300	1.2400	1.2400	90,100
Oct 2, 2024	1.3500	1.3500	1.2600	1.2700	1.2700	50,000
Oct 1, 2024	1.3900	1.3900	1.3200	1.3300	1.3300	100,800
Sep 30, 2024	1.3400	1.4000	1.3000	1.3600	1.3600	71,900
Sep 27, 2024	1.3300	1.3600	1.3000	1.3500	1.3500	59,900
Sep 26, 2024	1.3100	1.3800	1.2600	1.3400	1.3400	120,600
Sep 25, 2024	1.3000	1.3000	1.2800	1.2900	1.2900	76,900
Sep 24, 2024	1.3300	1.3500	1.2100	1.2900	1.2900	114,600
Sep 23, 2024	1.5000	1.5200	1.2900	1.3600	1.3600	139,900
Sep 20, 2024	1.6700	1.6700	1.4900	1.5400	1.5400	845,400
Sep 19, 2024	1.6400	1.7400	1.6100	1.6600	1.6600	152,000
Sep 18, 2024	1.7000	1.7100	1.5000	1.6100	1.6100	216,000
Sep 17, 2024	1.7900	1.8400	1.6900	1.6900	1.6900	150,000
Sep 16, 2024	1.7100	1.8700	1.7000	1.7500	1.7500	252,300
Sep 13, 2024	1.6200	1.9900	1.5500	1.6700	1.6700	489,400
Sep 12, 2024	1.4800	1.6000	1.4600	1.5700	1.5700	158,400
Sep 11, 2024	1.4100	1.6000	1.4100	1.4800	1.4800	169,200
Sep 10, 2024	1.2700	1.5000	1.2700	1.4000	1.4000	163,200
Sep 9, 2024	1.1700	1.3700	1.1000	1.2800	1.2800	534,200
Sep 6, 2024	1.1400	1.2000	1.1200	1.1700	1.1700	240,500
Sep 5, 2024	1.1800	1.1900	1.1100	1.1300	1.1300	52,500
Sep 4, 2024	1.1300	1.2000	1.1200	1.1600	1.1600	89,900
Sep 3, 2024	1.1500	1.1600	1.1100	1.1300	1.1300	75,100
Aug 30, 2024	1.1900	1.1900	1.1000	1.1600	1.1600	59,200
Aug 29, 2024	1.0800	1.2000	1.0500	1.2000	1.2000	76,000
Aug 28, 2024	1.0400	1.0800	1.0200	1.0600	1.0600	45,400
Aug 27, 2024	1.0700	1.0700	1.0000	1.0500	1.0500	40,400
Aug 26, 2024	1.1000	1.1500	1.0500	1.0600	1.0600	400,400
Aug 23, 2024	1.1000	1.1100	1.0600	1.1000	1.1000	70,100
Aug 22, 2024	1.1100	1.1100	1.0700	1.0700	1.0700	37,300
Aug 21, 2024	1.0800	1.1100	1.0500	1.1100	1.1100	33,000
Aug 20, 2024	1.0900	1.0900	1.0400	1.0500	1.0500	24,000
Aug 19, 2024	1.1100	1.1200	1.0600	1.0800	1.0800	32,300
Aug 16, 2024	1.1200	1.1200	1.0700	1.0900	1.0900	33,500
Aug 15, 2024	1.0300	1.1400	0.9700	1.1300	1.1300	105,900
Aug 14, 2024	1.0000	1.0300	0.9700	1.0300	1.0300	62,800
Aug 13, 2024	0.9900	1.0200	0.9600	1.0200	1.0200	50,000
Aug 12, 2024	1.0200	1.0300	0.9500	0.9600	0.9600	124,000
Aug 9, 2024	1.0800	1.0900	0.9800	0.9900	0.9900	96,000
Aug 8, 2024	1.1000	1.1000	1.0200	1.0700	1.0700	150,700
Aug 7, 2024	1.1000	1.1000	1.0300	1.0600	1.0600	64,900
Aug 6, 2024	1.0800	1.1500	1.0000	1.0900	1.0900	213,600
Aug 5, 2024	1.1000	1.1200	0.9800	1.0100	1.0100	132,200
Aug 2, 2024	1.1200	1.1300	1.1000	1.1000	1.1000	55,100
Aug 1, 2024	1.2000	1.2300	1.1500	1.1500	1.1500	73,900
Jul 31, 2024	1.2200	1.2300	1.2000	1.2100	1.2100	123,500
Jul 30, 2024	1.2300	1.2500	1.2000	1.2200	1.2200	63,100
Jul 29, 2024	1.2400	1.2500	1.2100	1.2100	1.2100	103,700
Jul 26, 2024	1.2000	1.2300	1.1800	1.2200	1.2200	144,300
Jul 25, 2024	1.1900	1.2000	1.1100	1.2000	1.2000	151,300
Jul 24, 2024	1.1600	1.2000	1.0900	1.1700	1.1700	122,600
Jul 23, 2024	1.1600	1.1800	1.1300	1.1800	1.1800	73,100
Jul 22, 2024	1.1500	1.1700	1.1000	1.1600	1.1600	116,600
Jul 19, 2024	1.1600	1.1700	1.1300	1.1300	1.1300	65,200
Jul 18, 2024	1.1800	1.1900	1.1500	1.1500	1.1500	90,300
Jul 17, 2024	1.2000	1.2000	1.1000	1.1800	1.1800	93,200
Jul 16, 2024	1.1600	1.2000	1.1500	1.1900	1.1900	120,600
Jul 15, 2024	1.1900	1.2000	1.1200	1.1400	1.1400	108,500
Jul 12, 2024	1.2000	1.2100	1.1900	1.2000	1.2000	87,800
Jul 11, 2024	1.2000	1.2000	1.1700	1.2000	1.2000	76,300
Jul 10, 2024	1.1400	1.2000	1.1400	1.1800	1.1800	92,500
Jul 9, 2024	1.2000	1.2100	1.1600	1.2000	1.2000	102,500
Jul 8, 2024	1.1500	1.2200	1.1400	1.1900	1.1900	265,700
Jul 5, 2024	1.0900	1.1600	1.0300	1.1500	1.1500	128,800
Jul 3, 2024	1.1500	1.1500	1.0800	1.0800	1.0800	39,700
Jul 2, 2024	1.1400	1.1500	1.1000	1.1400	1.1400	52,300
Jul 1, 2024	1.1800	1.2000	1.0900	1.1700	1.1700	138,400
Jun 28, 2024	1.1500	1.2400	1.1000	1.2000	1.2000	783,500
Jun 27, 2024	1.1300	1.1400	1.0700	1.1400	1.1400	60,400
Jun 26, 2024	1.0600	1.1200	1.0300	1.1000	1.1000	150,800
Jun 25, 2024	1.1100	1.1300	1.0200	1.0800	1.0800	76,300
Jun 24, 2024	1.1200	1.1400	1.1000	1.1300	1.1300	63,300
Jun 21, 2024	1.0300	1.1500	1.0200	1.1400	1.1400	196,800
Jun 20, 2024	1.1800	1.1900	0.8300	1.1000	1.1000	1,114,000
Jun 18, 2024	1.1900	1.2100	1.1500	1.1700	1.1700	82,700
Jun 17, 2024	1.1700	1.1700	1.1200	1.1700	1.1700	69,100
Jun 14, 2024	1.1400	1.1700	1.1400	1.1700	1.1700	189,100
Jun 13, 2024	1.1900	1.2100	1.1500	1.1600	1.1600	66,800
Jun 12, 2024	1.2000	1.2000	1.1500	1.1800	1.1800	68,800
Jun 11, 2024	1.1600	1.2000	1.1500	1.1900	1.1900	141,300
Jun 10, 2024	1.2000	1.2100	1.1600	1.1700	1.1700	75,400
Jun 7, 2024	1.1900	1.2100	1.1800	1.2000	1.2000	46,600
Jun 6, 2024	1.1800	1.2200	1.1800	1.2000	1.2000	76,500
Jun 5, 2024	1.2000	1.2000	1.1800	1.2000	1.2000	43,200
Jun 4, 2024	1.2000	1.2200	1.1500	1.2000	1.2000	87,900
Jun 3, 2024	1.3000	1.3000	1.1500	1.1700	1.1700	71,400
May 31, 2024	1.3300	1.3400	1.2700	1.2800	1.2800	51,200

DEVS DevvStream Corp.

0.4856

-6.62%

ARQ Arq, Inc.

4.9400

-2.95%

CHNR China Natural Resources, Inc.

0.5585

-0.09%

TOMZ TOMI Environmental Solutions, Inc.

0.8600

+6.17%

RAIN Rain Enhancement Technologies Holdco, Inc.

3.6040

-5.41%

FTEK Fuel Tech, Inc.

1.6600

-7.26%

CLWT Euro Tech Holdings Company Limited

1.1250

+1.35%

ZONE CleanCore Solutions, Inc.

2.2000

+13.99%

ATMU Atmus Filtration Technologies Inc.

36.02

-0.25%

CLIR ClearSign Technologies Corporation

0.6800

+0.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

374Water Inc. (SCWO)

Related Tickers