Dark

SCWO
374Water Inc. Common Stock
stock NASDAQ

At Close

Aug 11, 2026 3:05:44 PM EDT

2.32USD+7.907%(+0.17)70,811

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:00:30 AM EDT

2.32USD+7.907%(+0.17)303

After-hours

Aug 11, 2026 4:54:30 PM EDT

2.32USD-0.164%(0.00)1,020

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.2800	2.3800	2.2000	2.3200	+7.907%	70,811	0.000%
2026-08-10	2.1500	2.2899	2.1400	2.1500	0.000%	16,321	+7.907%
2026-08-07	2.2500	2.2600	2.1200	2.1500	-3.587%	31,312	+7.907%
2026-08-06	2.2300	2.3200	2.1700	2.2300	-1.109%	19,772	+4.036%
2026-08-05	2.2200	2.3000	2.1250	2.2550	+2.036%	36,469	+2.882%
2026-08-04	2.3100	2.3300	2.2100	2.2100	-4.741%	31,332	+4.977%
2026-08-03	2.2500	2.3600	2.2401	2.3200	+6.422%	60,456	0.000%
2026-07-31	2.2200	2.2600	2.1100	2.1800	-2.679%	15,985	+6.422%
2026-07-30	2.2400	2.2400	2.1101	2.2400	+4.673%	41,645	+3.571%
2026-07-29	2.2400	2.3000	2.0800	2.1400	-3.386%	73,451	+8.411%
2026-07-28	2.2300	2.3000	2.2100	2.2150	+0.682%	40,394	+4.740%
2026-07-27	2.2200	2.2350	2.1100	2.2000	+1.852%	38,744	+5.455%
2026-07-24	2.1600	2.2650	2.1300	2.1600	+2.370%	58,199	+7.407%
2026-07-23	2.0600	2.2500	2.0535	2.1100	+2.427%	109,757	+9.953%
2026-07-22	2.0200	2.1000	1.9600	2.0600	+1.478%	49,723	+12.621%
2026-07-21	2.0900	2.1000	2.0200	2.0300	-2.871%	36,619	+14.286%
2026-07-20	2.2200	2.2200	2.0200	2.0900	0.000%	33,132	+11.005%
2026-07-17	2.3200	2.3200	2.0600	2.0900	-5.000%	29,809	+11.005%
2026-07-16	2.1600	2.4400	2.0800	2.2000	+2.804%	147,978	+5.455%
2026-07-15	2.0900	2.1600	2.0293	2.1400	+6.468%	53,090	+8.411%
2026-07-14	2.0400	2.0400	1.9500	2.0100	+4.687%	39,928	+15.423%
2026-07-13	2.1100	2.1100	1.9000	1.9200	-5.882%	49,274	+20.833%
2026-07-10	2.1900	2.1900	2.0200	2.0400	0.000%	31,812	+13.725%
2026-07-09	1.9300	2.0500	1.9200	2.0400	+5.155%	28,745	+13.725%
2026-07-08	2.0300	2.0300	1.8700	1.9400	-2.513%	49,567	+19.588%
2026-07-07	2.0650	2.1400	1.9008	1.9900	-3.398%	66,974	+16.583%
2026-07-06	1.9600	2.1300	1.9600	2.0600	+3.518%	41,976	+12.621%
2026-07-02	2.1600	2.1600	1.9252	1.9900	-7.870%	65,239	+16.583%
2026-07-01	1.9200	2.2950	1.9000	2.1600	+13.684%	97,287	+7.407%
2026-06-30	1.8500	1.9400	1.8000	1.9000	+1.064%	80,803	+22.105%
2026-06-29	1.9700	2.1000	1.8500	1.8800	-2.591%	67,632	+23.404%
2026-06-26	2.0200	2.1000	1.9100	1.9300	-2.525%	108,596	+20.207%
2026-06-25	2.0000	2.0954	1.9800	1.9800	+1.020%	47,384	+17.172%
2026-06-24	2.1000	2.1300	1.9600	1.9600	-7.109%	73,846	+18.367%
2026-06-23	2.1200	2.2200	2.1100	2.1100	-0.939%	26,930	+9.953%
2026-06-22	2.2300	2.2500	2.1200	2.1300	-5.333%	62,478	+8.920%
2026-06-18	2.2100	2.3337	2.1500	2.2500	+3.211%	78,603	+3.111%
2026-06-17	2.2100	2.3250	2.1800	2.1800	-0.909%	93,626	+6.422%
2026-06-16	2.3100	2.3100	2.2000	2.2000	-4.762%	82,023	+5.455%
2026-06-15	2.3500	2.4700	2.2200	2.3100	0.000%	101,854	+0.433%
2026-06-12	2.4600	2.4700	2.2900	2.3100	-5.714%	100,659	+0.433%
2026-06-11	2.4000	2.5300	2.3900	2.4500	+2.083%	65,354	-5.306%
2026-06-10	2.4700	2.5800	2.3800	2.4000	-4.382%	46,317	-3.333%
2026-06-09	2.5300	2.7000	2.4301	2.5100	-0.791%	81,712	-7.570%
2026-06-08	2.4800	2.6300	2.4205	2.5300	+4.545%	60,419	-8.300%
2026-06-05	2.5600	2.5600	2.3800	2.4200	-5.837%	63,229	-4.132%
2026-06-04	2.5000	2.6209	2.5000	2.5700	+3.629%	42,654	-9.728%
2026-06-03	2.6000	2.6000	2.4600	2.4800	-7.807%	69,299	-6.452%
2026-06-02	2.5300	2.7600	2.5100	2.6900	+8.907%	99,764	-13.755%
2026-06-01	2.4700	2.5500	2.3000	2.4700	0.000%	42,142	-6.073%
2026-05-29	2.6400	2.6565	2.4300	2.4700	-5.725%	54,111	-6.073%
2026-05-28	2.7600	2.7600	2.5600	2.6200	-6.429%	67,413	-11.450%
2026-05-27	2.3000	2.8600	2.2500	2.8000	+21.739%	199,676	-17.143%
2026-05-26	2.4000	2.4000	2.2500	2.3000	-5.350%	55,147	+0.870%
2026-05-22	2.4113	2.4500	2.3500	2.4300	+2.966%	35,891	-4.527%
2026-05-21	2.3000	2.4100	2.2201	2.3600	+0.426%	27,151	-1.695%
2026-05-20	2.2400	2.4500	2.2400	2.3500	+3.982%	44,537	-1.277%
2026-05-19	2.1900	2.2871	2.1415	2.2600	+3.196%	24,470	+2.655%
2026-05-18	2.2500	2.3100	2.1800	2.1900	-3.097%	39,738	+5.936%
2026-05-15	2.3100	2.3100	2.2000	2.2600	-1.094%	23,572	+2.655%
2026-05-14	2.2200	2.3300	2.1780	2.2850	+2.928%	40,287	+1.532%
2026-05-13	2.1700	2.2984	2.1600	2.2200	+2.069%	46,919	+4.505%
2026-05-12	2.2200	2.3450	2.1009	2.1750	-2.027%	58,377	+6.667%
2026-05-11	2.3000	2.4001	2.2100	2.2200	-6.329%	84,355	+4.505%
2026-05-08	2.2400	2.4100	2.1711	2.3700	+6.757%	87,007	-2.110%
2026-05-07	2.3500	2.4350	2.2006	2.2200	-5.932%	47,270	+4.505%
2026-05-06	2.2900	2.4001	2.2749	2.3600	+6.306%	52,646	-1.695%
2026-05-05	2.4300	2.4800	2.1300	2.2200	-8.642%	140,221	+4.505%
2026-05-04	2.5000	2.6111	2.4300	2.4300	-2.410%	83,801	-4.527%
2026-05-01	2.5900	2.5900	2.4400	2.4900	+0.403%	52,834	-6.827%
2026-04-30	2.4000	2.5750	2.4000	2.4800	+2.905%	69,144	-6.452%
2026-04-29	2.8400	2.8920	2.4000	2.4100	-14.841%	155,102	-3.734%
2026-04-28	2.9100	3.0000	2.8200	2.8300	-1.394%	32,778	-18.021%
2026-04-27	3.0000	3.0600	2.8700	2.8700	-3.367%	25,790	-19.164%
2026-04-24	2.8900	3.1100	2.8900	2.9700	+2.768%	28,332	-21.886%
2026-04-23	3.0560	3.0600	2.8300	2.8900	-5.246%	77,679	-19.723%
2026-04-22	3.2000	3.2000	3.0500	3.0500	-2.244%	36,692	-23.934%
2026-04-21	3.1900	3.3000	3.1200	3.1200	-3.106%	23,417	-25.641%
2026-04-20	3.1000	3.2500	3.0100	3.2200	+2.548%	41,396	-27.950%
2026-04-17	3.2900	3.3400	3.1300	3.1400	-4.559%	32,217	-26.115%
2026-04-16	3.4000	3.4500	3.2500	3.2900	-3.519%	33,343	-29.483%
2026-04-15	3.3000	3.5000	3.1700	3.4100	+3.333%	53,687	-31.965%
2026-04-14	3.1500	3.3785	3.0900	3.3000	+3.448%	50,661	-29.697%
2026-04-13	3.0500	3.2500	2.9200	3.1900	+2.572%	67,816	-27.273%
2026-04-10	3.0200	3.3000	3.0200	3.1100	+3.667%	50,776	-25.402%
2026-04-09	3.0000	3.0899	2.8700	3.0000	+4.895%	34,029	-22.667%
2026-04-08	2.8600	3.0300	2.8600	2.8600	+7.116%	37,592	-18.881%
2026-04-07	2.8400	2.8700	2.6700	2.6700	-4.982%	38,358	-13.109%
2026-04-06	2.8700	3.0000	2.7700	2.8100	-2.768%	36,245	-17.438%
2026-04-02	2.8300	2.9950	2.8100	2.8900	0.000%	68,775	-19.723%
2026-04-01	2.8600	3.0433	2.7700	2.8900	+1.761%	38,250	-19.723%
2026-03-31	2.7800	3.0488	2.7800	2.8400	+3.273%	44,224	-18.310%
2026-03-30	2.9300	2.9460	2.7000	2.7500	-6.937%	35,844	-15.636%
2026-03-27	2.9500	3.1600	2.8506	2.9550	-1.500%	61,029	-21.489%
2026-03-26	3.5000	3.5093	2.8700	3.0000	-14.286%	52,089	-22.667%
2026-03-25	3.3500	3.6000	3.2900	3.5000	+6.061%	68,681	-33.714%
2026-03-24	3.1600	3.4999	3.0600	3.3000	+4.430%	142,165	-29.697%
2026-03-23	3.0500	3.3399	2.8000	3.1600	+3.268%	100,893	-26.582%
2026-03-20	2.8900	3.0600	2.8300	3.0600	+5.882%	82,864	-24.183%
2026-03-19	2.6700	2.8900	2.6500	2.8900	+5.861%	47,229	-19.723%
2026-03-18	2.8100	2.8500	2.6566	2.7300	-4.211%	34,849	-15.018%
2026-03-17	2.4900	2.9999	2.4900	2.8500	+14.919%	142,270	-18.596%
2026-03-16	2.4700	2.6050	2.4700	2.4800	+0.405%	41,456	-6.452%
2026-03-13	2.5800	2.5800	2.4000	2.4700	-1.984%	24,880	-6.073%
2026-03-12	2.6400	2.6400	2.4800	2.5200	-3.077%	51,439	-7.937%
2026-03-11	2.4400	2.6404	2.4400	2.6000	+8.333%	66,416	-10.769%
2026-03-10	2.5300	2.6100	2.3900	2.4000	-4.000%	64,242	-3.333%
2026-03-09	2.4500	2.5305	2.3300	2.5000	-0.398%	52,717	-7.200%
2026-03-06	2.5100	2.6000	2.4500	2.5100	-1.953%	38,745	-7.570%
2026-03-05	2.6800	2.7184	2.4900	2.5600	-4.120%	60,788	-9.375%
2026-03-04	2.6800	2.8300	2.6385	2.6700	-0.743%	46,627	-13.109%
2026-03-03	2.6200	2.7800	2.5920	2.6900	-0.370%	42,284	-13.755%
2026-03-02	2.5100	2.8000	2.4619	2.7000	+4.247%	46,614	-14.074%
2026-02-27	2.6500	2.7600	2.5800	2.5900	-5.474%	33,337	-10.425%
2026-02-26	2.7300	2.8050	2.6501	2.7400	0.000%	34,080	-15.328%
2026-02-25	2.6200	2.7700	2.5701	2.7400	+3.396%	45,146	-15.328%
2026-02-24	2.4400	2.6700	2.4200	2.6500	+9.959%	38,775	-12.453%
2026-02-23	2.4300	2.5780	2.3000	2.4100	-1.633%	40,854	-3.734%
2026-02-20	2.5700	2.6200	2.4500	2.4500	-6.489%	61,896	-5.306%
2026-02-19	2.7200	2.7650	2.5503	2.6200	-5.072%	45,224	-11.450%
2026-02-18	2.7800	2.8850	2.6200	2.7600	-1.429%	105,057	-15.942%
2026-02-17	2.7900	2.8500	2.6800	2.8000	-1.754%	44,037	-17.143%
2026-02-13	2.6900	2.9300	2.6277	2.8500	+8.365%	48,433	-18.596%
2026-02-12	2.7400	2.9200	2.6000	2.6300	-2.593%	49,991	-11.787%
2026-02-11	2.9200	3.0600	2.6800	2.7000	-5.263%	83,632	-14.074%
2026-02-10	3.0600	3.0600	2.8300	2.8500	-6.863%	40,035	-18.596%
2026-02-09	3.0900	3.2000	3.0401	3.0600	-0.971%	92,985	-24.183%
2026-02-06	2.9400	3.1300	2.8300	3.0900	+5.822%	98,862	-24.919%
2026-02-05	2.8500	3.1700	2.8000	2.9200	+0.344%	109,419	-20.548%
2026-02-04	3.0400	3.0400	2.7477	2.9100	-3.000%	99,908	-20.275%
2026-02-03	3.2200	3.2500	2.9400	3.0000	-6.250%	77,816	-22.667%
2026-02-02	3.0500	3.2000	2.9000	3.2000	+2.894%	102,696	-27.500%
2026-01-30	3.2000	3.4900	3.1100	3.1100	-3.715%	119,193	-25.402%
2026-01-29	3.2500	3.3744	2.9300	3.2300	+0.937%	317,614	-28.173%
2026-01-28	3.2800	3.5000	3.1357	3.2000	-0.621%	201,521	-27.500%
2026-01-27	2.8700	3.3300	2.8700	3.2200	+11.806%	107,105	-27.950%
2026-01-26	3.2500	3.5500	2.8400	2.8800	-8.861%	259,444	-19.444%
2026-01-23	2.7200	3.2100	2.7200	3.1600	+15.751%	278,749	-26.582%
2026-01-22	2.6100	2.8300	2.5702	2.7300	+4.198%	144,687	-15.018%
2026-01-21	2.4700	2.6250	2.3697	2.6200	+8.264%	129,211	-11.450%
2026-01-20	2.5900	2.5900	2.4000	2.4200	-9.023%	88,098	-4.132%
2026-01-16	2.5000	2.6900	2.5000	2.6600	+6.400%	87,233	-12.782%
2026-01-15	2.5300	2.7400	2.4600	2.5000	-0.398%	89,876	-7.200%
2026-01-14	2.6100	2.6550	2.5000	2.5100	-2.713%	66,782	-7.570%
2026-01-13	2.5800	2.7232	2.5500	2.5800	+1.176%	83,869	-10.078%
2026-01-12	2.6000	2.6400	2.4740	2.5500	+1.594%	83,354	-9.020%
2026-01-09	2.5100	2.6489	2.5000	2.5100	+2.033%	95,304	-7.570%
2026-01-08	2.4000	2.5600	2.3800	2.4600	+0.408%	84,110	-5.691%
2026-01-07	2.9900	3.0500	2.3564	2.4500	-18.874%	308,712	-5.306%
2026-01-06	2.4900	3.1000	2.4500	3.0200	+20.800%	260,818	-23.179%
2026-01-05	2.4000	2.6000	2.4000	2.5000	+0.806%	172,464	-7.200%
2026-01-02	2.0200	2.5000	2.0101	2.4800	+21.569%	198,091	-6.452%
2025-12-31	2.1200	2.3000	2.0100	2.0400	-2.857%	304,090	+13.725%
2025-12-30	2.0600	2.4000	2.0516	2.1000	+19.658%	1,267,593	+10.476%
2025-12-29	1.9000	2.2789	1.7500	1.7550	-25.636%	377,711	+32.194%
2025-12-26	2.2500	2.5850	2.2400	2.3600	+2.564%	294,680	-1.695%
2025-12-24	2.2300	2.4240	2.2300	2.3010	-0.043%	83,386	+0.826%
2025-12-23	2.3520	2.4000	2.2200	2.3020	-3.359%	109,882	+0.782%
2025-12-22	2.5000	2.7050	2.3800	2.3820	-1.611%	108,432	-2.603%
2025-12-19	2.4890	2.7045	2.3510	2.4210	+4.489%	155,294	-4.172%
2025-12-18	2.2000	2.5450	2.0725	2.3170	-0.686%	356,059	+0.129%
2025-12-17	2.4000	2.5360	2.2640	2.3330	-3.074%	88,426	-0.557%
2025-12-16	2.0050	2.5000	2.0000	2.4070	+20.050%	255,335	-3.614%
2025-12-15	2.5000	2.6430	1.8620	2.0050	-27.981%	283,330	+15.711%
2025-12-12	2.7000	3.0000	2.7000	2.7840	+1.606%	86,206	-16.667%
2025-12-11	2.6000	2.8500	2.6000	2.7400	+5.385%	78,998	-15.328%
2025-12-10	2.8000	2.8000	2.5500	2.6000	-5.933%	62,036	-10.769%
2025-12-09	2.6090	2.7640	2.6090	2.7640	+2.942%	91,765	-16.064%
2025-12-08	2.6300	2.8630	2.6030	2.6850	-0.482%	96,137	-13.594%
2025-12-05	2.8800	2.9250	2.6610	2.6980	-2.211%	66,410	-14.010%
2025-12-04	2.7580	2.9100	2.7580	2.7590	+0.583%	52,520	-15.912%
2025-12-03	2.6500	2.8200	2.6500	2.7430	+1.895%	69,252	-15.421%
2025-12-02	2.8440	3.0100	2.6910	2.6920	-4.539%	60,664	-13.819%
2025-12-01	3.0860	3.0950	2.8110	2.8200	-9.615%	84,109	-17.730%
2025-11-28	3.0000	3.3000	3.0000	3.1200	+7.586%	82,404	-25.641%
2025-11-26	2.6970	2.9500	2.6710	2.9000	+8.655%	115,988	-20.000%
2025-11-25	2.5750	2.7400	2.4820	2.6690	+9.117%	73,850	-13.076%
2025-11-24	2.3450	2.6000	2.3190	2.4460	+4.664%	86,997	-5.151%
2025-11-21	2.4400	2.4400	2.1070	2.3370	-6.520%	219,276	-0.727%
2025-11-20	2.5700	2.7580	2.3480	2.5000	+1.958%	165,091	-7.200%
2025-11-19	2.7000	2.7000	2.4090	2.4520	-8.814%	92,598	-5.383%
2025-11-18	2.5000	2.7000	2.3100	2.6890	+5.203%	175,754	-13.723%
2025-11-17	2.9030	2.9380	2.5020	2.5560	-8.714%	217,346	-9.233%
2025-11-14	2.6000	2.9000	2.5930	2.8000	-0.850%	278,058	-17.143%
2025-11-13	3.2000	3.4040	2.7000	2.8240	-21.556%	448,489	-17.847%
2025-11-12	3.7380	3.9200	3.4140	3.6000	-5.437%	277,265	-35.556%
2025-11-11	3.7520	3.9190	3.6330	3.8070	+0.053%	104,980	-39.060%
2025-11-10	4.1000	4.1800	3.6500	3.8050	-4.899%	285,193	-39.028%
2025-11-07	4.0000	4.1000	3.8000	4.0010	+2.354%	170,672	-42.014%
2025-11-06	4.3000	4.4000	3.8500	3.9090	-9.178%	166,343	-40.650%
2025-11-05	3.9200	4.3690	3.8720	4.3040	+11.157%	293,480	-46.097%
2025-11-04	3.8500	4.1500	3.6180	3.8720	-4.395%	148,026	-40.083%
2025-11-03	3.9790	4.2000	3.7400	4.0500	+6.021%	231,415	-42.716%
2025-10-31	3.9000	3.9300	3.4950	3.8200	-1.648%	411,824	-39.267%
2025-10-30	3.9500	4.0440	3.6980	3.8840	-2.827%	329,421	-40.268%
2025-10-29	4.5000	4.6500	3.8200	3.9970	-6.152%	650,782	-41.956%
2025-10-28	5.2530	5.2740	4.0000	4.2590	+10.023%	2,245,099	-45.527%
2025-10-27	3.7600	3.9690	3.6000	3.8710	-15.184%	806,791	-40.067%
2025-10-24	4.9000	5.2100	4.4000	4.5640	-6.303%	841,182	-49.167%
2025-10-23	3.7230	5.8000	3.6714	4.8710	+32.077%	2,797,215	-52.371%
2025-10-22	3.6000	4.2810	3.6000	3.6880	-2.279%	634,111	-37.093%
2025-10-21	3.7300	4.2500	3.6000	3.7740	-3.994%	607,749	-38.527%
2025-10-20	4.2000	4.2280	3.7120	3.9310	-5.889%	484,902	-40.982%
2025-10-17	4.2480	4.4990	4.1000	4.1770	-9.920%	437,280	-44.458%
2025-10-16	5.1000	5.2000	4.4240	4.6370	-2.829%	452,747	-49.968%
2025-10-15	5.2320	5.3770	4.3130	4.7720	-7.555%	953,554	-51.383%
2025-10-14	5.3840	6.0990	4.7010	5.1620	-22.446%	1,645,741	-55.056%
2025-10-13	7.4000	7.5000	6.0660	6.6560	-2.633%	969,137	-65.144%
2025-10-10	7.0550	7.7600	6.1500	6.8360	+14.124%	2,240,076	-66.062%
2025-10-09	9.2770	10.9000	5.5000	5.9900	-14.429%	9,245,951	-61.269%
2025-10-08	4.9000	7.3610	4.4310	7.0000	+91.728%	11,900,483	-66.857%
2025-10-07	3.5000	3.9990	3.5000	3.6510	+10.636%	1,103,335	-36.456%
2025-10-06	3.1450	3.4410	3.0510	3.3000	+6.452%	63,882	-29.697%
2025-10-03	3.0000	3.2800	3.0000	3.1000	+3.333%	40,604	-25.161%
2025-10-02	3.0000	3.1570	2.9570	3.0000	+1.488%	22,691	-22.667%
2025-10-01	2.9140	3.0999	2.8070	2.9560	+3.032%	31,412	-21.516%
2025-09-30	3.0630	3.1960	2.8690	2.8690	-5.376%	51,808	-19.136%
2025-09-29	3.2010	3.2010	3.0060	3.0320	-1.686%	39,997	-23.483%
2025-09-26	2.9000	3.0890	2.9000	3.0840	+0.784%	35,760	-24.773%
2025-09-25	3.1490	3.1950	3.0000	3.0600	-6.135%	35,316	-24.183%
2025-09-24	3.2000	3.2990	3.1001	3.2600	+3.822%	12,972	-28.834%
2025-09-23	3.2000	3.2900	3.1280	3.1400	+0.448%	16,133	-26.115%
2025-09-22	3.1710	3.2900	2.9020	3.1260	+1.791%	72,791	-25.784%
2025-09-19	3.5500	3.5500	3.0710	3.0710	-10.597%	206,841	-24.455%
2025-09-18	3.6000	3.7620	3.4010	3.4350	+0.940%	28,167	-32.460%
2025-09-17	3.4000	3.5570	3.3030	3.4030	+2.500%	63,594	-31.825%
2025-09-16	3.5460	3.6000	3.1060	3.3200	-5.143%	108,874	-30.120%
2025-09-15	3.9770	3.9770	3.4750	3.5000	-13.151%	70,196	-33.714%
2025-09-12	4.0000	4.0500	3.8630	4.0300	+3.333%	15,396	-42.432%
2025-09-11	3.9000	3.9500	3.8210	3.9000	+0.103%	24,516	-40.513%
2025-09-10	4.0900	4.3150	3.7000	3.8960	-3.012%	69,212	-40.452%
2025-09-09	4.1000	4.1000	3.8490	4.0170	-1.181%	60,881	-42.245%
2025-09-08	3.8000	4.1660	3.6150	4.0650	+3.199%	96,216	-42.927%
2025-09-05	3.5600	4.0000	3.4200	3.9390	+8.185%	125,468	-41.102%
2025-09-04	3.4500	3.7790	3.3660	3.6410	+10.300%	111,956	-36.281%
2025-09-03	3.3300	3.4100	3.1000	3.3010	-3.985%	69,969	-29.718%
2025-09-02	3.6290	3.7000	3.3100	3.4380	-3.724%	101,261	-32.519%
2025-08-29	3.9000	3.9000	3.3740	3.5710	-3.486%	215,116	-35.032%
2025-08-28	3.3000	3.7740	3.0890	3.7000	+23.333%	361,352	-37.297%
2025-08-27	2.7700	3.1990	2.7160	3.0000	+11.029%	217,231	-22.667%
2025-08-26	2.6900	3.6000	2.5980	2.7020	+5.712%	387,962	-14.138%
2025-08-25	2.5290	2.7560	2.4030	2.5560	+2.199%	92,787	-9.233%
2025-08-22	2.2680	2.5499	2.2680	2.5010	+3.776%	33,704	-7.237%
2025-08-21	2.3000	2.4970	2.3000	2.4100	+2.553%	24,939	-3.734%
2025-08-20	2.5700	2.5700	2.3310	2.3500	-3.292%	20,373	-1.277%
2025-08-19	2.4010	2.5000	2.4010	2.4300	-1.739%	26,032	-4.527%
2025-08-18	2.5740	2.5740	2.4310	2.4730	-1.080%	20,020	-6.187%
2025-08-15	2.4250	2.6100	2.3500	2.5000	+1.999%	32,469	-7.200%
2025-08-14	2.4510	2.5000	2.3720	2.4510	-1.999%	23,534	-5.345%
2025-08-13	2.4940	2.5660	2.1540	2.5010	-2.723%	41,163	-7.237%
2025-08-12	2.4000	2.6000	2.3730	2.5710	+7.125%	57,235	-9.763%
2025-08-11	2.4180	2.5370	2.3080	2.4000	-3.730%	28,749	-3.333%
2025-08-08	2.6000	2.7250	2.4050	2.4930	-2.235%	61,812	-6.939%
2025-08-07	2.3120	2.5500	2.3000	2.5500	+10.870%	65,370	-9.020%
2025-08-06	2.4000	2.4600	2.1980	2.3000	+0.043%	48,822	+0.870%
2025-08-05	2.1490	2.3060	2.1020	2.2990	+6.930%	83,443	+0.913%
2025-08-04	1.9800	2.2199	1.9300	2.1500	+14.362%	178,452	+7.907%
2025-08-01	2.3110	2.3188	1.6250	1.8800	-23.515%	392,399	+23.404%
2025-07-31	2.5000	2.8720	2.3270	2.4580	+1.319%	984,072	-5.614%
2025-07-30	2.4900	2.5410	2.3560	2.4260	-2.138%	70,558	-4.369%
2025-07-29	2.5510	2.5510	2.4500	2.4790	-0.840%	31,311	-6.414%
2025-07-28	2.5400	2.5900	2.4500	2.5000	-3.475%	43,588	-7.200%
2025-07-25	2.6280	2.6950	2.4060	2.5900	-0.766%	57,319	-10.425%
2025-07-24	2.7350	2.8000	2.4500	2.6100	-1.136%	107,286	-11.111%
2025-07-23	2.7500	2.9000	2.5640	2.6400	+1.852%	243,494	-12.121%
2025-07-22	2.2720	2.7890	2.2440	2.5920	+16.757%	713,018	-10.494%
2025-07-21	2.1950	2.2990	2.0600	2.2200	+6.475%	66,339	+4.505%
2025-07-18	2.2500	2.3000	1.9730	2.0850	-9.348%	152,864	+11.271%
2025-07-17	2.0880	2.3720	1.9000	2.3000	+15.000%	139,955	+0.870%
2025-07-16	1.9500	2.0000	1.8770	2.0000	+4.987%	58,512	+16.000%
2025-07-15	1.9650	2.0100	1.9010	1.9050	-3.053%	33,079	+21.785%
2025-07-14	1.9500	2.0000	1.8000	1.9650	+3.312%	84,965	+18.066%
2025-07-11	2.0000	2.0310	1.8950	1.9020	-5.981%	62,234	+21.977%
2025-07-10	2.0600	2.0720	1.8930	2.0230	+1.201%	82,889	+14.681%
2025-07-09	2.0060	2.1000	1.8900	1.9990	+0.050%	79,222	+16.058%
2025-07-08	1.9720	2.1070	1.8560	1.9980	+5.158%	101,802	+16.116%
2025-07-07	2.0640	2.0640	1.8500	1.9000	-7.946%	96,550	+22.105%
2025-07-03	2.0500	2.1210	1.8360	2.0640	+8.632%	85,162	+12.403%
2025-07-02	2.3680	2.4000	1.6250	1.9000	-15.556%	392,532	+22.105%
2025-07-01	3.2200	3.4200	2.2090	2.2500	-30.620%	536,912	+3.111%
2025-06-30	3.4210	3.6560	2.7100	3.2430	-5.672%	121,874	-28.461%
2025-06-27	4.2000	4.2080	3.4380	3.4380	-15.153%	752,971	-32.519%
2025-06-26	3.9200	4.2270	3.7370	4.0520	+3.897%	69,970	-42.744%
2025-06-25	4.2000	4.2000	3.7960	3.9000	-3.775%	19,030	-40.513%
2025-06-24	3.9000	4.3000	3.9000	4.0530	+3.923%	45,858	-42.758%
2025-06-23	3.6000	4.3860	3.6000	3.9000	+9.305%	133,768	-40.513%
2025-06-20	3.9000	3.9800	3.5310	3.5680	-10.576%	44,721	-34.978%
2025-06-18	3.9230	4.2260	3.6280	3.9900	+7.809%	42,216	-41.855%
2025-06-17	4.0090	4.0090	3.5600	3.7010	-4.761%	17,094	-37.314%
2025-06-16	3.7000	4.0000	3.7000	3.8860	+7.885%	34,043	-40.299%
2025-06-13	3.8320	3.8640	3.5980	3.6020	-11.651%	29,058	-35.591%
2025-06-12	3.9650	4.0790	3.7810	4.0770	-0.269%	30,012	-43.095%
2025-06-11	4.1530	4.1540	3.6990	4.0880	+3.337%	36,898	-43.249%
2025-06-10	4.1270	4.2500	3.6000	3.9560	-3.653%	39,409	-41.355%
2025-06-09	3.8000	4.2450	3.7000	4.1060	+2.624%	45,630	-43.497%
2025-06-06	3.9090	4.3130	3.8000	4.0010	+0.025%	40,720	-42.014%
2025-06-05	4.1490	4.4000	4.0000	4.0000	-6.147%	40,574	-42.000%
2025-06-04	4.7250	4.9900	4.2000	4.2620	-5.331%	36,326	-45.565%
2025-06-03	5.5000	5.8000	4.5000	4.5020	-17.787%	109,434	-48.467%
2025-06-02	4.6000	5.8000	4.2230	5.4760	+26.059%	156,354	-57.633%
2025-05-30	4.6280	4.7290	4.0080	4.3440	-7.908%	84,398	-46.593%
2025-05-29	4.2900	5.4230	4.1490	4.7170	-0.695%	197,447	-50.816%
2025-05-28	3.9100	6.7860	3.7400	4.7500	+35.986%	5,792,351	-51.158%
2025-05-27	3.2820	3.4930	3.1290	3.4930	+11.669%	54,420	-33.581%
2025-05-23	2.9830	3.1740	2.9830	3.1280	+3.782%	12,621	-25.831%
2025-05-22	3.0000	3.3230	2.8650	3.0140	-2.143%	25,531	-23.026%
2025-05-21	3.0550	3.2500	2.9010	3.0800	-2.222%	25,762	-24.675%
2025-05-20	3.1000	3.2200	2.9588	3.1500	-1.563%	16,893	-26.349%
2025-05-19	3.1000	3.2720	2.7800	3.2000	+4.473%	16,322	-27.500%
2025-05-16	2.8000	3.1000	2.7230	3.0630	+11.260%	18,991	-24.257%
2025-05-15	3.2000	3.2000	2.6010	2.7530	-8.264%	39,321	-15.728%
2025-05-14	3.0600	3.1230	2.8735	3.0010	+4.021%	15,871	-22.692%
2025-05-13	3.2600	3.2600	2.8400	2.8850	-8.703%	22,845	-19.584%
2025-05-12	3.6000	3.6000	3.0700	3.1600	-7.059%	27,975	-26.582%
2025-05-09	3.5000	3.5000	3.1840	3.4000	+6.250%	18,956	-31.765%
2025-05-08	2.9900	3.5000	2.8060	3.2000	+5.645%	13,527	-27.500%
2025-05-07	3.0260	3.0680	2.7600	3.0290	+3.626%	13,604	-23.407%
2025-05-06	2.8500	3.1000	2.8450	2.9230	-2.567%	9,867	-20.629%
2025-05-05	3.3100	3.3100	2.9320	3.0000	-7.891%	7,617	-22.667%
2025-05-02	3.2100	3.4700	3.2000	3.2570	+6.299%	11,738	-28.769%
2025-05-01	3.3000	3.4930	2.9600	3.0640	-6.869%	19,744	-24.282%
2025-04-30	2.7800	3.5000	2.6750	3.2900	+17.500%	29,097	-29.483%
2025-04-29	2.6940	2.8320	2.6700	2.8000	+3.359%	4,851	-17.143%
2025-04-28	2.8000	2.9120	2.6100	2.7090	-2.903%	18,698	-14.360%
2025-04-25	2.8200	2.8300	2.7000	2.7900	-0.357%	12,858	-16.846%
2025-04-24	2.8000	2.8000	2.7000	2.8000	-0.850%	19,078	-17.143%
2025-04-23	2.6860	2.9100	2.6110	2.8240	+5.138%	19,762	-17.847%
2025-04-22	2.6860	2.6860	2.5000	2.6860	+6.292%	18,868	-13.626%
2025-04-21	2.6200	2.6550	2.4780	2.5270	-2.319%	32,506	-8.192%
2025-04-17	2.5000	2.7070	2.5000	2.5870	+2.945%	15,969	-10.321%
2025-04-16	2.8160	2.8160	2.5120	2.5130	-7.949%	12,131	-7.680%
2025-04-15	2.8000	3.0000	2.7200	2.7300	-0.979%	22,755	-15.018%
2025-04-14	2.9370	3.0000	2.7200	2.7570	-1.676%	16,365	-15.851%
2025-04-11	2.5600	2.8040	2.5110	2.8040	+11.270%	24,335	-17.261%
2025-04-10	2.8000	2.8330	2.5070	2.5200	-10.000%	20,555	-7.937%
2025-04-09	2.6000	2.8050	2.5010	2.8000	+10.410%	24,599	-17.143%
2025-04-08	2.8000	2.9575	2.5020	2.5360	-9.429%	36,677	-8.517%
2025-04-07	2.8000	2.9320	2.5060	2.8000	+1.781%	27,928	-17.143%
2025-04-04	2.9620	3.2330	2.7160	2.7510	-8.331%	37,757	-15.667%
2025-04-03	3.3000	3.4100	3.0010	3.0010	-11.735%	16,711	-22.692%
2025-04-02	3.6000	3.6010	3.2700	3.4000	-0.585%	13,482	-31.765%
2025-04-01	3.5000	3.6840	3.3000	3.4200	+0.588%	20,620	-32.164%
2025-03-31	3.4000	3.5100	3.2600	3.4000	+1.190%	37,312	-31.765%
2025-03-28	3.4790	3.5930	3.3600	3.3600	-6.328%	17,140	-30.952%
2025-03-27	3.9000	4.2220	3.3525	3.5870	-7.552%	100,049	-35.322%
2025-03-26	3.7230	4.2850	3.5720	3.8800	+8.836%	67,758	-40.206%
2025-03-25	3.7110	3.7110	3.4900	3.5650	-3.440%	10,154	-34.923%
2025-03-24	3.5110	3.7440	3.4300	3.6920	+8.588%	26,922	-37.161%
2025-03-21	3.4230	3.6350	3.4000	3.4000	-0.029%	31,215	-31.765%
2025-03-20	3.5000	3.6000	3.3320	3.4010	-0.903%	16,993	-31.785%
2025-03-19	3.8720	3.8740	3.4000	3.4320	-6.050%	12,908	-32.401%
2025-03-18	3.8980	3.8980	3.6000	3.6530	-3.334%	23,498	-36.491%
2025-03-17	3.8450	3.8450	3.6000	3.7790	+7.848%	11,927	-38.608%
2025-03-14	3.5600	3.6000	3.4000	3.5040	+3.059%	12,582	-33.790%
2025-03-13	3.7800	3.8800	3.4000	3.4000	-7.180%	34,935	-31.765%
2025-03-12	3.6700	3.7580	3.5790	3.6630	+1.863%	9,262	-36.664%
2025-03-11	3.5100	3.7260	3.5100	3.5960	+1.324%	25,314	-35.484%
2025-03-10	3.6400	3.6970	3.5010	3.5490	-2.500%	30,247	-34.629%
2025-03-07	3.5300	3.6526	3.4000	3.6400	+4.748%	31,710	-36.264%
2025-03-06	3.5000	3.5980	3.4000	3.4750	+1.253%	35,306	-33.237%
2025-03-05	3.6400	3.6500	3.3330	3.4320	+5.244%	52,906	-32.401%
2025-03-04	3.2800	3.3490	3.1500	3.2610	+1.148%	34,262	-28.856%
2025-03-03	3.3000	3.3360	3.0620	3.2240	-6.033%	32,204	-28.040%
2025-02-28	3.1600	3.5000	2.9590	3.4310	+9.898%	29,514	-32.381%
2025-02-27	3.2750	3.3000	3.1090	3.1220	-4.759%	18,949	-25.689%
2025-02-26	3.3050	3.3900	3.2100	3.2780	-0.667%	14,318	-29.225%
2025-02-25	3.6000	3.6000	3.2140	3.3000	-5.956%	22,439	-29.697%
2025-02-24	3.7000	3.7000	3.3000	3.5090	-0.114%	21,338	-33.884%
2025-02-21	3.7000	3.8700	3.5000	3.5130	-3.116%	16,175	-33.960%
2025-02-20	3.7330	3.8260	3.6010	3.6260	-5.769%	11,887	-36.018%

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

SCWO
374Water Inc. Common Stock
stock NASDAQ