MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCWO — 374Water Inc. Common Stock
Nasdaq374Water Inc. Common Stock
$2.65
-0.01(-0.38%)
- O
- 2.64
- H
- 2.66
- L
- 2.53
- V
- 36.4K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.65
Period Return-1.85%
Period High$10.90
Period Low$1.60
Avg Daily Volume210.4K
Total Trading Days365
SCWO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.64 | $2.66 | $2.53 | $2.65 | $-0.01 | -0.38% | 36,404 | $2.61 | $2.53 $2.66 |
| Oct 7, 2026 | $2.75 | $2.75 | $2.62 | $2.66 | $-0.11 | -3.97% | 38,496 | $2.67 | $2.62 $2.75 |
| Oct 6, 2026 | $2.95 | $2.99 | $2.77 | $2.77 | $-0.18 | -6.10% | 36,001 | $2.88 | $2.77 $2.99 |
| Oct 5, 2026 | $3.11 | $3.18 | $2.85 | $2.95 | $-0.13 | -4.22% | 80,290 | $2.99 | $2.85 $3.18 |
| Oct 2, 2026 | $2.97 | $3.16 | $2.96 | $3.08 | +$0.12 | +4.05% | 60,358 | $3.09 | $2.96 $3.16 |
| Oct 1, 2026 | $2.90 | $3.01 | $2.88 | $2.96 | +$0.06 | +2.07% | 24,164 | $2.94 | $2.88 $3.01 |
| Sep 30, 2026 | $2.89 | $2.94 | $2.86 | $2.90 | +$0.01 | +0.35% | 32,828 | $2.90 | $2.86 $2.94 |
| Sep 29, 2026 | $2.95 | $3.07 | $2.89 | $2.89 | $-0.05 | -1.70% | 11,300 | $2.94 | $2.89 $3.07 |
| Sep 28, 2026 | $3.01 | $3.06 | $2.90 | $2.94 | $-0.07 | -2.33% | 15,458 | $2.95 | $2.90 $3.06 |
| Sep 25, 2026 | $3.03 | $3.11 | $2.98 | $3.01 | $-0.08 | -2.59% | 49,411 | $3.08 | $2.98 $3.11 |
| Sep 24, 2026 | $3.06 | $3.10 | $3.00 | $3.09 | +$0.02 | +0.65% | 12,179 | $3.06 | $3.00 $3.10 |
| Sep 23, 2026 | $2.96 | $3.18 | $2.96 | $3.07 | +$0.09 | +3.02% | 32,911 | $3.08 | $2.96 $3.18 |
| Sep 22, 2026 | $2.97 | $3.10 | $2.90 | $2.98 | +$0.12 | +4.20% | 49,328 | $3.02 | $2.90 $3.10 |
| Sep 21, 2026 | $3.14 | $3.20 | $2.86 | $2.86 | $-0.27 | -8.63% | 67,603 | $3.02 | $2.86 $3.20 |
| Sep 18, 2026 | $3.24 | $3.40 | $3.13 | $3.13 | $-0.12 | -3.69% | 46,418 | $3.24 | $3.13 $3.40 |
| Sep 17, 2026 | $3.28 | $3.44 | $3.24 | $3.25 | +$0.06 | +1.88% | 52,128 | $3.33 | $3.24 $3.44 |
| Sep 16, 2026 | $3.31 | $3.31 | $3.12 | $3.19 | +$0.02 | +0.63% | 38,091 | $3.22 | $3.12 $3.31 |
| Sep 15, 2026 | $3.14 | $3.23 | $3.06 | $3.17 | +$0.07 | +2.26% | 42,407 | $3.14 | $3.06 $3.23 |
| Sep 14, 2026 | $3.21 | $3.31 | $2.97 | $3.10 | $-0.14 | -4.32% | 142,534 | $3.24 | $2.97 $3.31 |
| Sep 11, 2026 | $3.20 | $3.29 | $3.16 | $3.24 | +$0.04 | +1.25% | 30,590 | $3.23 | $3.16 $3.29 |
| Sep 10, 2026 | $3.27 | $3.30 | $3.15 | $3.20 | $-0.11 | -3.32% | 44,702 | $3.26 | $3.15 $3.30 |
| Sep 9, 2026 | $3.43 | $3.45 | $3.28 | $3.31 | $-0.12 | -3.36% | 39,350 | $3.39 | $3.28 $3.45 |
| Sep 8, 2026 | $3.21 | $3.50 | $3.11 | $3.43 | +$0.11 | +3.16% | 75,248 | $3.36 | $3.11 $3.50 |
| Sep 4, 2026 | $3.27 | $3.33 | $3.04 | $3.32 | +$0.07 | +2.15% | 40,762 | $3.21 | $3.04 $3.33 |
| Sep 3, 2026 | $3.19 | $3.50 | $3.10 | $3.25 | +$0.09 | +2.85% | 165,527 | $3.36 | $3.10 $3.50 |
| Sep 2, 2026 | $2.89 | $3.30 | $2.87 | $3.16 | +$0.28 | +9.72% | 166,119 | $3.16 | $2.87 $3.30 |
| Sep 1, 2026 | $2.81 | $2.90 | $2.79 | $2.88 | +$0.04 | +1.41% | 40,750 | $2.87 | $2.79 $2.90 |
| Aug 31, 2026 | $2.76 | $2.88 | $2.68 | $2.84 | +$0.05 | +1.79% | 44,085 | $2.80 | $2.68 $2.88 |
| Aug 28, 2026 | $2.65 | $2.83 | $2.53 | $2.79 | +$0.11 | +4.10% | 51,806 | $2.75 | $2.53 $2.83 |
| Aug 27, 2026 | $2.58 | $2.70 | $2.51 | $2.68 | +$0.11 | +4.28% | 61,971 | $2.63 | $2.51 $2.70 |