374Water Inc Common Stock (SCWO) went public on September 26, 1996, when it opened at a split-adjusted price of $48.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $1.58 | $1.68 | $1.00 | $1.01 | 4,864,383 |
October 2024 | $1.39 | $1.95 | $1.23 | $1.56 | 2,748,137 |
September 2024 | $1.15 | $1.99 | $1.10 | $1.36 | 4,171,817 |
August 2024 | $1.20 | $1.23 | $0.95 | $1.16 | 1,980,776 |
July 2024 | $1.18 | $1.25 | $1.03 | $1.21 | 2,359,966 |
June 2024 | $1.30 | $1.30 | $0.83 | $1.20 | 3,464,011 |
May 2024 | $1.50 | $1.65 | $1.20 | $1.28 | 1,706,426 |
April 2024 | $1.26 | $1.52 | $1.15 | $1.49 | 2,427,551 |
March 2024 | $1.32 | $1.52 | $1.19 | $1.26 | 2,070,305 |
February 2024 | $1.20 | $1.49 | $1.10 | $1.33 | 1,928,724 |
January 2024 | $1.45 | $1.52 | $1.06 | $1.20 | 2,801,080 |
December 2023 | $1.15 | $2.09 | $0.97 | $1.42 | 4,302,000 |
November 2023 | $1.72 | $1.75 | $1.10 | $1.15 | 2,590,400 |
October 2023 | $1.26 | $1.89 | $1.18 | $1.72 | 2,593,100 |
September 2023 | $1.48 | $1.67 | $1.22 | $1.24 | 2,611,200 |
August 2023 | $2.00 | $2.21 | $1.23 | $1.50 | 3,808,600 |
July 2023 | $2.39 | $2.44 | $1.68 | $1.99 | 6,536,500 |
June 2023 | $2.61 | $3.46 | $2.05 | $2.39 | 14,062,300 |
May 2023 | $3.00 | $3.15 | $2.55 | $2.59 | 5,285,400 |
April 2023 | $4.75 | $4.99 | $2.50 | $2.91 | 5,235,900 |
March 2023 | $3.27 | $5.17 | $2.90 | $4.72 | 7,816,100 |
February 2023 | $3.22 | $3.45 | $3.06 | $3.28 | 1,136,800 |
January 2023 | $2.94 | $3.30 | $2.53 | $3.19 | 769,900 |
December 2022 | $3.24 | $3.32 | $2.50 | $2.86 | 530,400 |
November 2022 | $3.51 | $3.69 | $3.00 | $3.10 | 643,700 |
