Dark

SCWO
374Water Inc. Common Stock
stock NASDAQ

Market Open

Oct 29, 2025 1:03:33 PM EDT

0.4000USD-6.953%(-0.0300)5,530,000

0.3800Bid 0.4600Ask 0.0800Spread

Pre-market

Oct 29, 2025 9:28:30 AM EDT

0.4600USD+6.977%(+0.0300)342,874

After-hours

Oct 28, 2025 4:58:30 PM EDT

0.4442USD+3.664%(+0.0157)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	0.4300	0.430000	0.380000	0.40000	-6.977%	5,530,000	0.000%
2025-10-28	0.4900	0.490000	0.400000	0.43000	+11.097%	22,242,859	-6.977%
2025-10-27	0.3800	0.390000	0.360000	0.38705	-15.195%	5,701,893	+3.346%
2025-10-24	0.5000	0.510000	0.440000	0.45640	-6.129%	6,221,290	-12.358%
2025-10-23	0.3700	0.570000	0.370000	0.48620	+32.588%	26,553,325	-17.729%
2025-10-22	0.3700	0.420000	0.360000	0.36670	-2.030%	6,271,840	+9.081%
2025-10-21	0.3800	0.420000	0.360000	0.37430	-4.782%	5,850,367	+6.866%
2025-10-20	0.4200	0.422800	0.371200	0.39310	-5.889%	4,849,022	+1.755%
2025-10-17	0.4248	0.449900	0.410000	0.41770	-9.920%	4,372,804	-4.237%
2025-10-16	0.5100	0.520000	0.442400	0.46370	-2.829%	4,527,471	-13.737%
2025-10-15	0.5232	0.537700	0.431300	0.47720	-7.555%	9,535,537	-16.178%
2025-10-14	0.5384	0.609900	0.470100	0.51620	-22.446%	16,457,411	-22.511%
2025-10-13	0.7400	0.750000	0.606600	0.66560	-2.633%	9,691,366	-39.904%
2025-10-10	0.7055	0.776000	0.615000	0.68360	+14.124%	22,400,760	-41.486%
2025-10-09	0.9277	1.090000	0.550000	0.59900	-14.429%	92,459,513	-33.222%
2025-10-08	0.4900	0.736100	0.443100	0.70000	+91.728%	119,004,826	-42.857%
2025-10-07	0.3500	0.399899	0.350000	0.36510	+10.636%	11,033,353	+9.559%
2025-10-06	0.3145	0.344099	0.305100	0.33000	+6.452%	638,819	+21.212%
2025-10-03	0.3000	0.328000	0.300000	0.31000	+3.333%	406,043	+29.032%
2025-10-02	0.3000	0.315699	0.295700	0.30000	+1.488%	226,913	+33.333%
2025-10-01	0.2914	0.309990	0.280700	0.29560	+3.032%	314,121	+35.318%
2025-09-30	0.3063	0.319600	0.286900	0.28690	-5.376%	518,084	+39.421%
2025-09-29	0.3201	0.320100	0.300600	0.30320	-1.686%	399,972	+31.926%
2025-09-26	0.2900	0.308900	0.290000	0.30840	+0.784%	357,595	+29.702%
2025-09-25	0.3149	0.319500	0.300000	0.30600	-6.135%	353,161	+30.719%
2025-09-24	0.3200	0.329900	0.310010	0.32600	+3.822%	129,722	+22.699%
2025-09-23	0.3200	0.329000	0.312800	0.31400	+0.448%	161,334	+27.389%
2025-09-22	0.3171	0.329000	0.290200	0.31260	+1.791%	727,910	+27.959%
2025-09-19	0.3550	0.355000	0.307100	0.30710	-10.597%	2,068,413	+30.251%
2025-09-18	0.3600	0.376200	0.340100	0.34350	+0.940%	281,666	+16.448%
2025-09-17	0.3400	0.355700	0.330300	0.34030	+2.500%	635,944	+17.543%
2025-09-16	0.3546	0.360000	0.310600	0.33200	-5.143%	1,088,743	+20.482%
2025-09-15	0.3977	0.397700	0.347500	0.35000	-13.151%	701,958	+14.286%
2025-09-12	0.4000	0.405000	0.386300	0.40300	+3.333%	153,959	-0.744%
2025-09-11	0.3900	0.395000	0.382100	0.39000	+0.103%	245,156	+2.564%
2025-09-10	0.4090	0.431500	0.370000	0.38960	-3.012%	692,121	+2.669%
2025-09-09	0.4100	0.410000	0.384900	0.40170	-1.181%	608,805	-0.423%
2025-09-08	0.3800	0.416600	0.361500	0.40650	+3.199%	962,159	-1.599%
2025-09-05	0.3560	0.400000	0.342000	0.39390	+8.185%	1,254,682	+1.549%
2025-09-04	0.3450	0.377900	0.336600	0.36410	+10.300%	1,119,561	+9.860%
2025-09-03	0.3330	0.341000	0.310000	0.33010	-3.985%	699,689	+21.175%
2025-09-02	0.3629	0.370000	0.331000	0.34380	-3.724%	1,012,610	+16.347%
2025-08-29	0.3900	0.390000	0.337400	0.35710	-3.486%	2,151,162	+12.013%
2025-08-28	0.3300	0.377400	0.308900	0.37000	+23.333%	3,613,522	+8.108%
2025-08-27	0.2770	0.319900	0.271600	0.30000	+11.029%	2,172,309	+33.333%
2025-08-26	0.2690	0.360000	0.259800	0.27020	+5.712%	3,879,616	+48.038%
2025-08-25	0.2529	0.275600	0.240300	0.25560	+2.199%	927,870	+56.495%
2025-08-22	0.2268	0.254990	0.226800	0.25010	+3.776%	337,036	+59.936%
2025-08-21	0.2300	0.249700	0.230000	0.24100	+2.553%	249,391	+65.975%
2025-08-20	0.2570	0.257000	0.233101	0.23500	-3.292%	203,728	+70.213%
2025-08-19	0.2401	0.250000	0.240100	0.24300	-1.739%	260,319	+64.609%
2025-08-18	0.2574	0.257400	0.243100	0.24730	-1.080%	200,203	+61.747%
2025-08-15	0.2425	0.261000	0.235000	0.25000	+1.999%	324,688	+60.000%
2025-08-14	0.2451	0.250000	0.237200	0.24510	-1.999%	235,342	+63.199%
2025-08-13	0.2494	0.256600	0.215400	0.25010	-2.723%	411,632	+59.936%
2025-08-12	0.2400	0.260000	0.237300	0.25710	+7.125%	572,349	+55.581%
2025-08-11	0.2418	0.253700	0.230800	0.24000	-3.730%	287,491	+66.667%
2025-08-08	0.2600	0.272500	0.240500	0.24930	-2.235%	618,124	+60.449%
2025-08-07	0.2312	0.255000	0.230000	0.25500	+10.870%	653,703	+56.863%
2025-08-06	0.2400	0.246000	0.219800	0.23000	+0.043%	488,219	+73.913%
2025-08-05	0.2149	0.230600	0.210200	0.22990	+6.930%	834,425	+73.989%
2025-08-04	0.1980	0.221990	0.193000	0.21500	+14.362%	1,784,524	+86.047%
2025-08-01	0.2311	0.231880	0.162500	0.18800	-23.515%	3,923,991	+112.766%
2025-07-31	0.2500	0.287200	0.232701	0.24580	+1.319%	9,840,716	+62.734%
2025-07-30	0.2490	0.254100	0.235600	0.24260	-2.138%	705,576	+64.880%
2025-07-29	0.2551	0.255100	0.245000	0.24790	-0.840%	313,108	+61.355%
2025-07-28	0.2540	0.259000	0.245000	0.25000	-3.475%	435,875	+60.000%
2025-07-25	0.2628	0.269500	0.240600	0.25900	-0.766%	573,190	+54.440%
2025-07-24	0.2735	0.280000	0.245000	0.26100	-1.136%	1,072,862	+53.257%
2025-07-23	0.2750	0.290000	0.256401	0.26400	+1.852%	2,434,936	+51.515%
2025-07-22	0.2272	0.278900	0.224400	0.25920	+16.757%	7,130,176	+54.321%
2025-07-21	0.2195	0.229900	0.206001	0.22200	+6.475%	663,385	+80.180%
2025-07-18	0.2250	0.230000	0.197300	0.20850	-9.348%	1,528,638	+91.847%
2025-07-17	0.2088	0.237200	0.190000	0.23000	+15.000%	1,399,548	+73.913%
2025-07-16	0.1950	0.200000	0.187700	0.20000	+4.987%	585,119	+100.000%
2025-07-15	0.1965	0.201000	0.190100	0.19050	-3.053%	330,790	+109.974%
2025-07-14	0.1950	0.200000	0.180000	0.19650	+3.312%	849,648	+103.562%
2025-07-11	0.2000	0.203100	0.189500	0.19020	-5.981%	622,342	+110.305%
2025-07-10	0.2060	0.207201	0.189300	0.20230	+1.201%	828,893	+97.726%
2025-07-09	0.2006	0.210000	0.189000	0.19990	+0.050%	792,220	+100.100%
2025-07-08	0.1972	0.210700	0.185600	0.19980	+5.158%	1,018,015	+100.200%
2025-07-07	0.2064	0.206400	0.185000	0.19000	-7.946%	965,495	+110.526%
2025-07-03	0.2050	0.212100	0.183600	0.20640	+8.632%	851,619	+93.798%
2025-07-02	0.2368	0.240000	0.162500	0.19000	-15.556%	3,925,319	+110.526%
2025-07-01	0.3220	0.342000	0.220900	0.22500	-30.620%	5,369,121	+77.778%
2025-06-30	0.3421	0.365600	0.271000	0.32430	-5.672%	1,218,737	+23.343%
2025-06-27	0.4200	0.420800	0.343800	0.34380	-15.153%	7,529,712	+16.347%
2025-06-26	0.3920	0.422700	0.373700	0.40520	+3.897%	699,697	-1.283%
2025-06-25	0.4200	0.420000	0.379600	0.39000	-3.775%	190,297	+2.564%
2025-06-24	0.3900	0.430000	0.390000	0.40530	+3.923%	458,575	-1.308%
2025-06-23	0.3600	0.438600	0.360000	0.39000	+9.305%	1,337,678	+2.564%
2025-06-20	0.3900	0.398000	0.353100	0.35680	-10.576%	447,213	+12.108%
2025-06-18	0.3923	0.422599	0.362800	0.39900	+7.809%	422,163	+0.251%
2025-06-17	0.4009	0.400900	0.356000	0.37010	-4.761%	170,938	+8.079%
2025-06-16	0.3700	0.400000	0.370000	0.38860	+7.885%	340,426	+2.934%
2025-06-13	0.3832	0.386400	0.359800	0.36020	-11.651%	290,582	+11.049%
2025-06-12	0.3965	0.407900	0.378100	0.40770	-0.269%	300,120	-1.889%
2025-06-11	0.4153	0.415400	0.369900	0.40880	+3.337%	368,983	-2.153%
2025-06-10	0.4127	0.425000	0.360000	0.39560	-3.653%	394,092	+1.112%
2025-06-09	0.3800	0.424500	0.370000	0.41060	+2.624%	456,301	-2.582%
2025-06-06	0.3909	0.431300	0.380000	0.40010	+0.025%	407,197	-0.025%
2025-06-05	0.4149	0.440000	0.400000	0.40000	-6.147%	405,741	0.000%
2025-06-04	0.4725	0.499000	0.420000	0.42620	-5.331%	363,256	-6.147%
2025-06-03	0.5500	0.580000	0.450000	0.45020	-17.787%	1,094,341	-11.151%
2025-06-02	0.4600	0.580000	0.422300	0.54760	+26.059%	1,563,535	-26.954%
2025-05-30	0.4628	0.472901	0.400800	0.43440	-7.908%	843,982	-7.919%
2025-05-29	0.4290	0.542300	0.414900	0.47170	-0.695%	1,974,471	-15.200%
2025-05-28	0.3910	0.678600	0.374000	0.47500	+35.986%	57,923,513	-15.789%
2025-05-27	0.3282	0.349300	0.312900	0.34930	+11.669%	544,202	+14.515%
2025-05-23	0.2983	0.317400	0.298300	0.31280	+3.782%	126,208	+27.877%
2025-05-22	0.3000	0.332300	0.286500	0.30140	-2.143%	255,310	+32.714%
2025-05-21	0.3055	0.325000	0.290100	0.30800	-2.222%	257,621	+29.870%
2025-05-20	0.3100	0.322000	0.295875	0.31500	-1.563%	168,927	+26.984%
2025-05-19	0.3100	0.327200	0.278000	0.32000	+4.473%	163,218	+25.000%
2025-05-16	0.2800	0.310000	0.272300	0.30630	+11.260%	189,905	+30.591%
2025-05-15	0.3200	0.320000	0.260100	0.27530	-8.264%	393,208	+45.296%
2025-05-14	0.3060	0.312300	0.287350	0.30010	+4.021%	158,706	+33.289%
2025-05-13	0.3260	0.326000	0.284000	0.28850	-8.703%	228,445	+38.648%
2025-05-12	0.3600	0.360000	0.307000	0.31600	-7.059%	279,753	+26.582%
2025-05-09	0.3500	0.350000	0.318400	0.34000	+6.250%	189,555	+17.647%
2025-05-08	0.2990	0.350000	0.280600	0.32000	+5.645%	135,269	+25.000%
2025-05-07	0.3026	0.306800	0.276000	0.30290	+3.626%	136,039	+32.057%
2025-05-06	0.2850	0.310000	0.284500	0.29230	-2.567%	98,670	+36.846%
2025-05-05	0.3310	0.331000	0.293200	0.30000	-7.891%	76,172	+33.333%
2025-05-02	0.3210	0.347000	0.320000	0.32570	+6.299%	117,381	+22.812%
2025-05-01	0.3300	0.349300	0.296000	0.30640	-6.869%	197,439	+30.548%
2025-04-30	0.2780	0.350000	0.267500	0.32900	+17.500%	290,966	+21.581%
2025-04-29	0.2694	0.283200	0.267000	0.28000	+3.359%	48,506	+42.857%
2025-04-28	0.2800	0.291200	0.261000	0.27090	-2.903%	186,980	+47.656%
2025-04-25	0.2820	0.283000	0.270000	0.27900	-0.357%	128,583	+43.369%
2025-04-24	0.2800	0.280000	0.270000	0.28000	-0.850%	190,775	+42.857%
2025-04-23	0.2686	0.291000	0.261100	0.28240	+5.138%	197,624	+41.643%
2025-04-22	0.2686	0.268600	0.250000	0.26860	+6.292%	188,680	+48.920%
2025-04-21	0.2620	0.265500	0.247800	0.25270	-2.319%	325,056	+58.290%
2025-04-17	0.2500	0.270700	0.250000	0.25870	+2.945%	159,693	+54.619%
2025-04-16	0.2816	0.281600	0.251200	0.25130	-7.949%	121,314	+59.172%
2025-04-15	0.2800	0.300000	0.272000	0.27300	-0.979%	227,546	+46.520%
2025-04-14	0.2937	0.300000	0.272000	0.27570	-1.676%	163,648	+45.085%
2025-04-11	0.2560	0.280400	0.251100	0.28040	+11.270%	243,347	+42.653%
2025-04-10	0.2800	0.283300	0.250700	0.25200	-10.000%	205,550	+58.730%
2025-04-09	0.2600	0.280500	0.250100	0.28000	+10.410%	245,994	+42.857%
2025-04-08	0.2800	0.295751	0.250200	0.25360	-9.429%	366,766	+57.729%
2025-04-07	0.2800	0.293200	0.250600	0.28000	+1.781%	279,276	+42.857%
2025-04-04	0.2962	0.323300	0.271600	0.27510	-8.331%	377,569	+45.402%
2025-04-03	0.3300	0.341000	0.300100	0.30010	-11.735%	167,105	+33.289%
2025-04-02	0.3600	0.360100	0.327000	0.34000	-0.585%	134,819	+17.647%
2025-04-01	0.3500	0.368400	0.330000	0.34200	+0.588%	206,203	+16.959%
2025-03-31	0.3400	0.350999	0.326000	0.34000	+1.190%	373,117	+17.647%
2025-03-28	0.3479	0.359300	0.336000	0.33600	-6.328%	171,401	+19.048%
2025-03-27	0.3900	0.422200	0.335250	0.35870	-7.552%	1,000,493	+11.514%
2025-03-26	0.3723	0.428500	0.357200	0.38800	+8.836%	677,023	+3.093%
2025-03-25	0.3711	0.371100	0.349000	0.35650	-3.440%	100,029	+12.202%
2025-03-24	0.3511	0.374400	0.343000	0.36920	+8.588%	268,356	+8.342%
2025-03-21	0.3423	0.363500	0.340000	0.34000	-0.029%	307,017	+17.647%
2025-03-20	0.3500	0.360000	0.333200	0.34010	-0.903%	169,320	+17.612%
2025-03-19	0.3872	0.387400	0.340000	0.34320	-6.050%	128,861	+16.550%
2025-03-18	0.3898	0.389800	0.360000	0.36530	-3.334%	229,408	+9.499%
2025-03-17	0.3845	0.384500	0.360000	0.37790	+7.848%	115,182	+5.848%
2025-03-14	0.3560	0.360000	0.340000	0.35040	+3.059%	116,014	+14.155%
2025-03-13	0.3780	0.388000	0.340000	0.34000	-7.180%	334,440	+17.647%
2025-03-12	0.3670	0.375800	0.357900	0.36630	+1.863%	91,400	+9.200%
2025-03-11	0.3510	0.372600	0.351000	0.35960	+1.324%	250,901	+11.235%
2025-03-10	0.3640	0.369700	0.350100	0.35490	-2.500%	300,521	+12.708%
2025-03-07	0.3530	0.365261	0.340000	0.36400	+4.748%	316,214	+9.890%
2025-03-06	0.3500	0.359800	0.340000	0.34750	+1.253%	351,261	+15.108%
2025-03-05	0.3640	0.365000	0.333300	0.34320	+5.244%	528,059	+16.550%
2025-03-04	0.3280	0.334900	0.315000	0.32610	+1.148%	342,615	+22.662%
2025-03-03	0.3300	0.333600	0.306200	0.32240	-6.033%	321,916	+24.069%
2025-02-28	0.3160	0.350000	0.295900	0.34310	+9.898%	291,051	+16.584%
2025-02-27	0.3275	0.330000	0.310900	0.31220	-4.759%	186,168	+28.123%
2025-02-26	0.3305	0.339000	0.321000	0.32780	-0.667%	142,194	+22.026%
2025-02-25	0.3600	0.360000	0.321400	0.33000	-5.956%	218,053	+21.212%
2025-02-24	0.3700	0.370000	0.330000	0.35090	-0.114%	209,877	+13.993%
2025-02-21	0.3700	0.387000	0.350000	0.35130	-3.116%	158,558	+13.863%
2025-02-20	0.3733	0.382600	0.360100	0.36260	-5.769%	118,734	+10.314%
2025-02-19	0.3739	0.399900	0.350400	0.38480	+2.833%	172,758	+3.950%
2025-02-18	0.3720	0.398400	0.360900	0.37420	+3.513%	323,794	+6.895%
2025-02-14	0.3895	0.394000	0.352500	0.36150	-3.805%	239,377	+10.650%
2025-02-13	0.3552	0.383900	0.348000	0.37580	+5.266%	239,374	+6.440%
2025-02-12	0.3284	0.375000	0.317100	0.35700	+5.434%	454,569	+12.045%
2025-02-11	0.3918	0.401700	0.297000	0.33860	-13.578%	570,544	+18.133%
2025-02-10	0.3970	0.418000	0.361700	0.39180	-1.360%	272,329	+2.093%
2025-02-07	0.3900	0.422199	0.380000	0.39720	-1.974%	293,838	+0.705%
2025-02-06	0.4010	0.418600	0.358200	0.40520	-2.220%	1,067,228	-1.283%
2025-02-05	0.4510	0.475500	0.409500	0.41440	-7.911%	463,969	-3.475%
2025-02-04	0.4730	0.480000	0.440100	0.45000	-7.711%	249,647	-11.111%
2025-02-03	0.5253	0.528350	0.470800	0.48760	-5.357%	386,921	-17.966%
2025-01-31	0.5600	0.573700	0.502600	0.51520	-7.802%	136,023	-22.360%
2025-01-30	0.4920	0.573100	0.490000	0.55880	+13.301%	539,175	-28.418%
2025-01-29	0.5500	0.584700	0.480000	0.49320	+2.027%	265,180	-18.897%
2025-01-28	0.5100	0.520000	0.480050	0.48340	-5.696%	220,221	-17.253%
2025-01-27	0.5700	0.589000	0.510101	0.51260	-10.070%	271,800	-21.966%
2025-01-24	0.5700	0.590000	0.570000	0.57000	-0.228%	143,213	-29.825%
2025-01-23	0.6012	0.607000	0.562800	0.57130	-2.757%	182,510	-29.984%
2025-01-22	0.5670	0.600100	0.550400	0.58750	+3.744%	222,632	-31.915%
2025-01-21	0.6000	0.620000	0.550000	0.56630	-4.017%	191,485	-29.366%
2025-01-17	0.6290	0.630000	0.570100	0.59000	-3.673%	322,848	-32.203%
2025-01-16	0.6322	0.632200	0.601300	0.61250	-3.116%	144,023	-34.694%
2025-01-15	0.6197	0.635200	0.609500	0.63220	+1.968%	143,614	-36.729%
2025-01-14	0.6487	0.680000	0.616900	0.62000	-2.760%	271,976	-35.484%
2025-01-13	0.6300	0.650000	0.537800	0.63760	+1.658%	880,345	-37.265%
2025-01-10	0.6813	0.710000	0.601000	0.62720	-7.900%	1,602,298	-36.224%
2025-01-08	0.7125	0.743900	0.676499	0.68100	-1.447%	783,860	-41.263%
2025-01-07	0.7027	0.729600	0.690100	0.69100	+0.773%	193,035	-42.113%
2025-01-06	0.7000	0.720000	0.680000	0.68570	-1.903%	970,808	-41.665%
2025-01-03	0.7000	0.720000	0.685000	0.69900	+1.999%	242,669	-42.775%
2025-01-02	0.7468	0.762000	0.682700	0.68530	+0.396%	238,648	-41.631%
2024-12-31	0.7000	0.736600	0.680000	0.68260	+1.881%	297,729	-41.401%
2024-12-30	0.7000	0.710000	0.666400	0.67000	-1.384%	434,658	-40.299%
2024-12-27	0.7200	0.726000	0.670000	0.67940	-3.109%	199,075	-41.125%
2024-12-26	0.7132	0.718300	0.680000	0.70120	-2.217%	190,795	-42.955%
2024-12-24	0.7300	0.730000	0.703100	0.71710	-1.565%	65,652	-44.220%
2024-12-23	0.7500	0.830000	0.720000	0.72850	-2.241%	280,415	-45.093%
2024-12-20	0.7356	0.772300	0.717500	0.74520	+1.748%	448,441	-46.323%
2024-12-19	0.7400	0.790000	0.730100	0.73240	-0.218%	310,725	-45.385%
2024-12-18	0.8100	0.832900	0.710600	0.73400	-8.250%	218,699	-45.504%
2024-12-17	0.8054	0.889000	0.800000	0.80000	-1.611%	148,665	-50.000%
2024-12-16	0.8300	0.901000	0.800000	0.81310	-5.023%	205,337	-50.806%
2024-12-13	0.8800	0.920000	0.821900	0.85610	-2.716%	296,212	-53.276%
2024-12-12	0.9300	0.943200	0.880000	0.88000	-7.495%	160,622	-54.545%
2024-12-11	1.0000	1.000000	0.950000	0.95130	-1.928%	219,821	-57.952%
2024-12-10	0.9479	1.010000	0.947900	0.97000	+4.301%	225,352	-58.763%
2024-12-09	0.9600	1.009600	0.930000	0.93000	-3.627%	116,197	-56.989%
2024-12-06	0.9665	0.990000	0.930010	0.96500	+0.354%	115,813	-58.549%
2024-12-05	0.9543	0.979900	0.904000	0.96160	+0.240%	282,958	-58.403%
2024-12-04	0.9850	0.985000	0.940000	0.95930	-2.112%	188,616	-58.303%
2024-12-03	0.9825	1.010000	0.950000	0.98000	-0.214%	196,281	-59.184%
2024-12-02	1.0000	1.020000	0.971800	0.98210	-0.193%	244,680	-59.271%
2024-11-29	1.0000	1.000000	0.957100	0.98400	-2.090%	105,168	-59.350%
2024-11-27	1.0400	1.060000	1.000000	1.00500	-3.365%	213,335	-60.199%
2024-11-26	1.0500	1.060000	1.040000	1.04000	+0.971%	181,626	-61.538%
2024-11-25	1.0300	1.109900	1.010000	1.03000	+1.980%	260,784	-61.165%
2024-11-22	1.0100	1.030000	1.000000	1.01000	-0.980%	281,002	-60.396%
2024-11-21	1.0600	1.080000	1.000000	1.02000	+0.990%	335,760	-60.784%
2024-11-20	1.1400	1.163000	1.010000	1.01000	+0.498%	423,846	-60.396%
2024-11-19	1.0500	1.073100	1.000000	1.00500	-2.427%	234,205	-60.199%
2024-11-18	1.1100	1.115000	1.020000	1.03000	0.000%	368,624	-61.165%
2024-11-15	1.3600	1.380000	1.020000	1.03000	-24.818%	859,155	-61.165%
2024-11-14	1.4000	1.430000	1.359900	1.37000	-1.792%	96,560	-70.803%
2024-11-13	1.4700	1.499900	1.390000	1.39500	-3.793%	208,284	-71.326%
2024-11-12	1.4900	1.540000	1.440000	1.45000	-3.974%	143,949	-72.414%
2024-11-11	1.6800	1.680000	1.500000	1.51000	-7.362%	119,323	-73.510%
2024-11-08	1.6200	1.630000	1.560000	1.63000	+1.242%	101,374	-75.460%
2024-11-07	1.6000	1.650000	1.580100	1.61000	0.000%	125,469	-75.155%
2024-11-06	1.5200	1.620000	1.465000	1.61000	+8.784%	257,737	-75.155%
2024-11-05	1.3600	1.490000	1.360000	1.48000	+5.714%	259,224	-72.973%
2024-11-04	1.4700	1.480000	1.390000	1.40000	-3.448%	120,966	-71.429%
2024-11-01	1.5800	1.588500	1.420000	1.45000	-7.051%	181,758	-72.414%
2024-10-31	1.6600	1.660000	1.560000	1.56000	-4.294%	71,231	-74.359%
2024-10-30	1.7100	1.735000	1.630000	1.63000	-6.322%	90,582	-75.460%
2024-10-29	1.8700	1.930000	1.710000	1.74000	-5.946%	178,105	-77.011%
2024-10-28	1.7400	1.875000	1.730000	1.85000	+6.936%	63,054	-78.378%
2024-10-25	1.8000	1.813000	1.730000	1.73000	-4.420%	83,847	-76.879%
2024-10-24	1.9400	1.940000	1.807800	1.81000	-6.701%	50,007	-77.901%
2024-10-23	1.8800	1.940000	1.800000	1.94000	+4.301%	117,448	-79.381%
2024-10-22	1.7400	1.950000	1.700000	1.86000	+7.514%	238,443	-78.495%
2024-10-21	1.7300	1.780000	1.680000	1.73000	0.000%	98,428	-76.879%
2024-10-18	1.6100	1.735000	1.610000	1.73000	+7.453%	99,054	-76.879%
2024-10-17	1.7300	1.730000	1.590000	1.61000	-6.395%	69,145	-75.155%
2024-10-16	1.5800	1.770000	1.550000	1.72000	+10.256%	244,828	-76.744%
2024-10-15	1.4300	1.579900	1.430000	1.56000	+5.405%	170,686	-74.359%
2024-10-14	1.5300	1.579900	1.460000	1.48000	-1.333%	45,776	-72.973%
2024-10-11	1.4600	1.530000	1.460000	1.50000	+0.671%	84,149	-73.333%
2024-10-10	1.4300	1.580000	1.410000	1.49000	+3.472%	138,551	-73.154%
2024-10-09	1.4400	1.490000	1.430000	1.44000	0.000%	50,176	-72.222%
2024-10-08	1.4500	1.508500	1.420000	1.44000	-0.690%	104,547	-72.222%
2024-10-07	1.3600	1.740000	1.340000	1.45000	+9.023%	416,827	-72.414%
2024-10-04	1.2600	1.340000	1.250000	1.33000	+7.258%	62,394	-69.925%
2024-10-03	1.2700	1.290000	1.230000	1.24000	-2.362%	86,213	-67.742%
2024-10-02	1.3500	1.350000	1.260000	1.27000	-4.511%	47,458	-68.504%
2024-10-01	1.3900	1.390000	1.320000	1.33000	-2.206%	97,226	-69.925%
2024-09-30	1.3400	1.400000	1.300000	1.36000	+0.741%	70,979	-70.588%
2024-09-27	1.3300	1.359900	1.300000	1.35000	+0.746%	58,995	-70.370%
2024-09-26	1.3100	1.379800	1.260000	1.34000	+4.280%	118,207	-70.149%
2024-09-25	1.3000	1.300000	1.280000	1.28500	-0.388%	76,851	-68.872%
2024-09-24	1.3300	1.349300	1.210000	1.29000	-5.147%	114,579	-68.992%
2024-09-23	1.5000	1.515000	1.290000	1.36000	-11.688%	139,893	-70.588%
2024-09-20	1.6700	1.670000	1.490000	1.54000	-7.229%	690,468	-74.026%
2024-09-19	1.6400	1.738800	1.605000	1.66000	+3.106%	152,024	-75.904%
2024-09-18	1.7000	1.710000	1.500000	1.61000	-4.734%	215,957	-75.155%
2024-09-17	1.7900	1.840000	1.690000	1.69000	-3.429%	145,641	-76.331%
2024-09-16	1.7100	1.870000	1.700000	1.75000	+4.790%	250,253	-77.143%
2024-09-13	1.6200	1.986700	1.550100	1.67000	+6.369%	486,009	-76.048%
2024-09-12	1.4800	1.600000	1.460100	1.57000	+6.081%	157,921	-74.522%
2024-09-11	1.4100	1.600000	1.410000	1.48000	+5.714%	169,001	-72.973%
2024-09-10	1.2700	1.499900	1.270000	1.40000	+9.375%	162,198	-71.429%
2024-09-09	1.1700	1.370000	1.100000	1.28000	+9.402%	533,986	-68.750%
2024-09-06	1.1400	1.200000	1.120000	1.17000	+3.540%	239,462	-65.812%
2024-09-05	1.1800	1.190000	1.110000	1.13000	-2.586%	51,543	-64.602%
2024-09-04	1.1300	1.200000	1.120000	1.16000	+2.655%	88,266	-65.517%
2024-09-03	1.1500	1.160000	1.110000	1.13000	-2.586%	74,318	-64.602%
2024-08-30	1.1900	1.190000	1.100000	1.16000	-3.333%	57,559	-65.517%
2024-08-29	1.0800	1.200000	1.046900	1.20000	+13.208%	74,509	-66.667%
2024-08-28	1.0400	1.080000	1.020000	1.06000	+0.952%	44,802	-62.264%
2024-08-27	1.0700	1.070000	1.000000	1.05000	-0.943%	36,564	-61.905%
2024-08-26	1.1000	1.150000	1.050000	1.06000	-3.636%	91,750	-62.264%
2024-08-23	1.1000	1.110000	1.060000	1.10000	+2.804%	63,147	-63.636%
2024-08-22	1.1100	1.110000	1.070000	1.07000	-3.604%	36,962	-62.617%
2024-08-21	1.0800	1.110000	1.045000	1.11000	+5.714%	31,704	-63.964%
2024-08-20	1.0900	1.090000	1.040000	1.05000	-2.778%	23,957	-61.905%
2024-08-19	1.1100	1.120000	1.060000	1.08000	-0.917%	29,623	-62.963%
2024-08-16	1.1200	1.120000	1.070100	1.09000	-3.540%	31,063	-63.303%
2024-08-15	1.0300	1.140000	0.971500	1.13000	+9.709%	104,097	-64.602%
2024-08-14	1.0000	1.030000	0.970100	1.03000	+0.980%	61,786	-61.165%
2024-08-13	0.9900	1.020000	0.956700	1.02000	+6.250%	49,638	-60.784%
2024-08-12	1.0200	1.030000	0.950000	0.96000	-3.099%	118,527	-58.333%
2024-08-09	1.0800	1.090000	0.982400	0.99070	-7.411%	93,483	-59.625%
2024-08-08	1.1000	1.100000	1.020000	1.07000	+0.943%	145,164	-62.617%
2024-08-07	1.1000	1.100000	1.030000	1.06000	-2.752%	63,221	-62.264%
2024-08-06	1.0800	1.150000	1.000000	1.09000	+7.921%	213,576	-63.303%
2024-08-05	1.1000	1.119900	0.980100	1.01000	-8.182%	129,138	-60.396%
2024-08-02	1.1200	1.130000	1.100000	1.10000	-4.348%	51,982	-63.636%
2024-08-01	1.2000	1.230000	1.150000	1.15000	-4.959%	71,513	-65.217%
2024-07-31	1.2200	1.230000	1.195000	1.21000	-0.820%	108,660	-66.942%
2024-07-30	1.2300	1.248000	1.200000	1.22000	+0.826%	56,854	-67.213%
2024-07-29	1.2400	1.250000	1.210000	1.21000	-0.820%	94,082	-66.942%
2024-07-26	1.2000	1.225000	1.180000	1.22000	+1.667%	140,176	-67.213%
2024-07-25	1.1900	1.200000	1.110000	1.20000	+2.564%	137,833	-66.667%
2024-07-24	1.1600	1.200000	1.090000	1.17000	-0.847%	114,676	-65.812%
2024-07-23	1.1600	1.180000	1.130000	1.18000	+1.724%	65,938	-66.102%
2024-07-22	1.1500	1.170000	1.100000	1.16000	+2.655%	104,691	-65.517%
2024-07-19	1.1600	1.170000	1.130000	1.13000	-1.739%	63,442	-64.602%
2024-07-18	1.1800	1.190000	1.150000	1.15000	-2.542%	86,651	-65.217%
2024-07-17	1.2000	1.200000	1.100000	1.18000	-0.840%	85,015	-66.102%
2024-07-16	1.1600	1.200000	1.150000	1.19000	+4.386%	114,858	-66.387%
2024-07-15	1.1900	1.200000	1.120000	1.14000	-5.000%	99,448	-64.912%
2024-07-12	1.2000	1.210000	1.186100	1.20000	0.000%	82,695	-66.667%
2024-07-11	1.2000	1.200000	1.170000	1.20000	+1.695%	67,980	-66.667%
2024-07-10	1.1400	1.200000	1.140000	1.18000	-1.667%	89,617	-66.102%
2024-07-09	1.2000	1.210000	1.155000	1.20000	+0.840%	101,722	-66.667%
2024-07-08	1.1500	1.220000	1.135000	1.19000	+3.478%	260,059	-66.387%
2024-07-05	1.0900	1.160000	1.030000	1.15000	+6.481%	127,227	-65.217%
2024-07-03	1.1500	1.150000	1.080000	1.08000	-5.263%	39,005	-62.963%
2024-07-02	1.1400	1.150000	1.100000	1.14000	-2.564%	51,823	-64.912%
2024-07-01	1.1800	1.200000	1.090000	1.17000	-2.500%	116,615	-65.812%
2024-06-28	1.1500	1.240000	1.100000	1.20000	+5.263%	778,819	-66.667%
2024-06-27	1.1300	1.140000	1.070000	1.14000	+3.636%	60,417	-64.912%
2024-06-26	1.0600	1.120000	1.030000	1.10000	+1.852%	146,615	-63.636%
2024-06-25	1.1100	1.130000	1.020000	1.08000	-4.425%	75,101	-62.963%
2024-06-24	1.1200	1.140000	1.100100	1.13000	-0.877%	56,765	-64.602%
2024-06-21	1.0300	1.150000	1.025000	1.14000	+3.636%	196,803	-64.912%
2024-06-20	1.1800	1.190000	0.832400	1.10000	-5.983%	1,113,959	-63.636%
2024-06-18	1.1900	1.210000	1.150000	1.17000	0.000%	79,176	-65.812%
2024-06-17	1.1700	1.170000	1.120000	1.17000	0.000%	66,008	-65.812%
2024-06-14	1.1400	1.170000	1.140000	1.17000	+0.862%	188,404	-65.812%
2024-06-13	1.1900	1.210000	1.150000	1.16000	-1.695%	65,536	-65.517%
2024-06-12	1.2000	1.200000	1.150000	1.18000	-0.840%	65,722	-66.102%
2024-06-11	1.1600	1.195000	1.150000	1.19000	+1.709%	140,275	-66.387%
2024-06-10	1.2000	1.210000	1.160000	1.17000	-2.092%	54,355	-65.812%
2024-06-07	1.1900	1.210000	1.180000	1.19500	-0.417%	44,165	-66.527%
2024-06-06	1.1800	1.220000	1.180000	1.20000	0.000%	76,279	-66.667%
2024-06-05	1.2000	1.200000	1.180100	1.20000	0.000%	42,776	-66.667%
2024-06-04	1.2000	1.220000	1.150000	1.20000	+3.004%	87,893	-66.667%
2024-06-03	1.3000	1.300000	1.150000	1.16500	-8.984%	64,632	-65.665%
2024-05-31	1.3300	1.340000	1.270000	1.28000	0.000%	50,109	-68.750%
2024-05-30	1.2900	1.330000	1.230000	1.28000	+1.587%	47,356	-68.750%
2024-05-29	1.2700	1.331300	1.200000	1.26000	+0.800%	95,723	-68.254%
2024-05-28	1.3000	1.300000	1.220000	1.25000	-3.101%	44,625	-68.000%
2024-05-24	1.3100	1.310000	1.270000	1.29000	+1.575%	33,417	-68.992%
2024-05-23	1.2800	1.320000	1.200000	1.27000	-1.931%	60,994	-68.504%
2024-05-22	1.3000	1.320000	1.270000	1.29500	-0.385%	33,078	-69.112%
2024-05-21	1.3200	1.320000	1.280000	1.30000	+0.775%	39,955	-69.231%
2024-05-20	1.3300	1.340000	1.250000	1.29000	-4.444%	70,282	-68.992%
2024-05-17	1.3200	1.500000	1.300000	1.35000	+3.846%	162,287	-70.370%
2024-05-16	1.5000	1.500000	1.300000	1.30000	-6.475%	142,212	-69.231%
2024-05-15	1.4800	1.480000	1.380000	1.39000	-3.472%	39,739	-71.223%
2024-05-14	1.4200	1.500000	1.380000	1.44000	+5.109%	77,755	-72.222%
2024-05-13	1.4600	1.560000	1.370000	1.37000	-5.517%	50,130	-70.803%
2024-05-10	1.4500	1.480000	1.430000	1.45000	0.000%	40,215	-72.414%
2024-05-09	1.3100	1.490000	1.310000	1.45000	+8.209%	84,729	-72.414%

.dark-mode .My8YWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .My8YWv{ color: #333333; background-color: white; border: 2px solid #333333; }SCWO374Water Inc. Common Stockstock NASDAQ

SCWO
374Water Inc. Common Stock
stock NASDAQ