Skip to main content
SCWO logo

374Water Inc.

SCWONASDAQIndustrialsPollution & Treatment Controls

$2.43Today:- (-)1Y −40.39%

As of Oct 16, 2026 close

Market cap
$43.84M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.75$5.80
Volume (live)
-
Avg. volume (3M)
41.16K

374Water (SCWO) Historical Stock Prices

Analyze 374Water (SCWO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

374Water (SCWO) Interactive Price Chart

Interactive historical price chart showing 374Water stock price movements and trends across multiple time periods.

Loading chart...

SCWO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SCWO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.532.532.432.432.4322.30K
Oct 15, 20262.522.562.452.492.499.90K
Oct 14, 20262.532.552.472.472.4715.70K
Oct 13, 20262.432.622.422.572.5724.80K
Oct 12, 20262.522.552.422.452.4522.20K
Oct 9, 20262.652.672.512.542.5440.20K
Oct 8, 20262.642.662.532.652.6537.20K
Oct 7, 20262.752.752.622.662.6638.50K
Oct 6, 20262.952.992.772.772.7735.90K
Oct 5, 20263.113.182.852.952.9580.30K
Oct 2, 20262.973.162.963.083.0860.40K
Oct 1, 20262.903.012.882.962.9624.20K
Sep 30, 20262.892.942.862.902.9032.80K
Sep 29, 20262.953.072.892.892.8911.30K
Sep 28, 20263.013.062.902.942.9415.50K
Sep 25, 20263.033.112.983.013.0149.40K
Sep 24, 20263.063.103.003.093.0912.20K
Sep 23, 20262.963.182.963.073.0732.60K
Sep 22, 20262.973.102.902.982.9849.30K
Sep 21, 20263.143.202.862.862.8667.60K
Sep 18, 20263.243.403.133.133.1346.40K
Sep 17, 20263.283.443.243.253.2552.10K
Sep 16, 20263.313.313.123.193.1938.10K
Sep 15, 20263.143.233.063.173.1742.40K
Sep 14, 20263.213.312.973.103.10142.83K
Sep 11, 20263.203.293.163.243.2430.59K
Sep 10, 20263.273.303.153.203.2044.70K
Sep 9, 20263.433.453.283.313.3139.35K
Sep 8, 20263.213.503.113.423.4275.25K
Sep 4, 20263.273.333.043.323.3240.76K
Sep 3, 20263.193.503.103.253.25165.53K
Sep 2, 20262.893.302.873.163.16177.61K
Sep 1, 20262.812.902.792.882.8840.75K
Aug 31, 20262.762.882.682.842.8444.09K
Aug 28, 20262.652.832.532.792.7951.80K
Aug 27, 20262.582.702.522.682.6861.97K
Aug 26, 20262.372.642.372.572.5761.34K
Aug 25, 20262.352.422.312.372.3727.88K
Aug 24, 20262.402.482.332.352.3557.33K
Aug 21, 20262.452.552.422.422.4274.33K
Aug 20, 20262.482.492.372.422.4242.38K
Aug 19, 20262.522.532.352.492.4943.28K
Aug 18, 20262.492.562.432.502.5059.04K
Aug 17, 20262.492.562.402.462.4648.70K
Aug 14, 20262.512.602.452.502.5053.14K
Aug 13, 20262.482.732.362.522.52260.22K
Aug 12, 20262.252.362.182.322.3255.78K
Aug 11, 20262.232.382.192.322.3271.09K
Aug 10, 20262.152.292.142.152.1516.32K
Aug 7, 20262.252.262.122.152.1531.31K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.