NASDAQ:SCWO | Historical Stock Price | 374Water Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-05-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$2.25$10.63$50.32$238.09$1,126.561996-05-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$3.142,295
2026-09-03———$3.162,842
2026-09-02———$3.202,616
2026-09-01———$2.81675
2026-08-31———$2.81495
2026-08-28———$2.67497
2026-08-27$2.68$2.6862,000$2.62660
2026-08-26$2.57$2.5761,200$2.40931
2026-08-25$2.37$2.3727,800$2.42392
2026-08-24$2.35$2.3557,300$2.542,873
2026-08-21$2.42$2.4274,200$2.4711,571
2026-08-20$2.42$2.4242,400$2.53351
2026-08-19$2.49$2.4943,300$2.47783
2026-08-18$2.50$2.5059,000$2.47807
2026-08-17$2.46$2.4648,600$2.492,076
2026-08-14$2.50$2.5053,100$2.55360
2026-08-13$2.52$2.52260,200$2.484,208
2026-08-12$2.32$2.3255,800$2.24507
2026-08-11$2.32$2.3270,800$2.283,221
2026-08-10$2.15$2.1516,000$2.22139
2026-08-07$2.15$2.1531,300$2.23905
2026-08-06$2.23$2.2319,800$2.24100
2026-08-05$2.26$2.2636,500$2.20379
2026-08-04$2.21$2.2131,300$2.302,911
2026-08-03$2.32$2.3260,500$2.331,121
2026-07-31$2.18$2.1816,000$2.21147
2026-07-30$2.24$2.2441,100$2.193,057
2026-07-29$2.14$2.1473,400$2.262,324
2026-07-28$2.22$2.2240,200$2.252,300
2026-07-27$2.20$2.2038,500$2.15979
2026-07-24$2.16$2.1658,200$2.213,364
2026-07-23$2.11$2.11109,500$2.101,218
2026-07-22$2.06$2.0649,700$2.043,399
2026-07-21$2.03$2.0336,600$2.081,331
2026-07-20$2.09$2.0933,100$2.08346
2026-07-17$2.09$2.0929,700——
2026-07-16$2.20$2.20147,900——
2026-07-15$2.14$2.1453,100——
2026-07-14$2.01$2.0140,000——
2026-07-13$1.92$1.9249,100——
2026-07-10$2.04$2.0431,800——
2026-07-09$2.04$2.0428,600——
2026-07-08$1.94$1.9449,500——
2026-07-07$1.99$1.9967,000——
2026-07-06$2.06$2.0641,900——
2026-07-02$1.99$1.9965,200——
2026-07-01$2.16$2.1697,300——
2026-06-30$1.90$1.9080,800——
2026-06-29$1.88$1.8867,500——
2026-06-26$1.93$1.93108,400——
2026-06-25$1.98$1.9847,400——
2026-06-24$1.96$1.9673,800——
2026-06-23$2.11$2.1126,800——
2026-06-22$2.13$2.1362,500——
2026-06-18$2.25$2.2578,500——
2026-06-17$2.18$2.1893,500——
2026-06-16$2.20$2.2082,000——
2026-06-15$2.31$2.31101,800——
2026-06-12$2.31$2.31100,500——
2026-06-11$2.45$2.4565,300——
2026-06-10$2.40$2.4046,200——
2026-06-09$2.51$2.5181,600——
2026-06-08$2.53$2.5360,400——
2026-06-05$2.42$2.4263,200——
2026-06-04$2.57$2.5742,400——
2026-06-03$2.48$2.4869,300——
2026-06-02$2.69$2.6999,800——
2026-06-01$2.47$2.4742,100——
2026-05-29$2.47$2.4754,100——
2026-05-28$2.62$2.6267,300——
2026-05-27$2.80$2.80197,700——
2026-05-26$2.30$2.3054,800——
2026-05-22$2.43$2.4335,900——
2026-05-21$2.36$2.3627,100——
2026-05-20$2.35$2.3544,500——
2026-05-19$2.26$2.2624,500——
2026-05-18$2.19$2.1939,700——
2026-05-15$2.26$2.2623,600——
2026-05-14$2.29$2.2940,000——
2026-05-13$2.22$2.2246,900——
2026-05-12$2.18$2.1858,300——
2026-05-11$2.22$2.2284,400——
2026-05-08$2.37$2.3786,900——
2026-05-07$2.22$2.2247,300——
2026-05-06$2.36$2.3652,500——
2026-05-05$2.22$2.22140,000——
2026-05-04$2.43$2.4383,800——
2026-05-01$2.49$2.4952,800——
2026-04-30$2.48$2.4869,000——
2026-04-29$2.41$2.41154,900——
2026-04-28$2.83$2.8332,500——
2026-04-27$2.87$2.8725,600——
2026-04-24$2.97$2.9728,300——
2026-04-23$2.89$2.8977,600——
2026-04-22$3.05$3.0536,700——
2026-04-21$3.12$3.1223,400——
2026-04-20$3.22$3.2241,200——
2026-04-17$3.14$3.1432,200——
2026-04-16$3.29$3.2933,000——
2026-04-15$3.41$3.4153,600——
2026-04-14$3.30$3.3050,400——
2026-04-13$3.19$3.1967,800——
2026-04-10$3.11$3.1150,800——
2026-04-09$3.00$3.0034,000——
2026-04-08$2.86$2.8637,600——
2026-04-07$2.67$2.6738,300——
2026-04-06$2.81$2.8136,200——
2026-04-02$2.89$2.8968,700——
2026-04-01$2.89$2.8938,200——
2026-03-31$2.84$2.8444,200——
2026-03-30$2.75$2.7535,800——
2026-03-27$2.96$2.9661,000——
2026-03-26$3.00$3.0052,000——
2026-03-25$3.50$3.5068,600——
2026-03-24$3.30$3.30142,200——
2026-03-23$3.16$3.16100,800——
2026-03-20$3.06$3.0682,700——
2026-03-19$2.89$2.8947,000——
2026-03-18$2.73$2.7334,800——
2026-03-17$2.85$2.85142,200——
2026-03-16$2.48$2.4841,500——
2026-03-13$2.47$2.4724,900——
2026-03-12$2.52$2.5251,400——
2026-03-11$2.60$2.6066,000——
2026-03-10$2.40$2.4064,200——
2026-03-09$2.50$2.5052,700——
2026-03-06$2.51$2.5138,700——
2026-03-05$2.56$2.5660,300——
2026-03-04$2.67$2.6746,600——
2026-03-03$2.69$2.6942,300——
2026-03-02$2.70$2.7046,600——
2026-02-27$2.59$2.5933,300——
2026-02-26$2.74$2.7433,900——
2026-02-25$2.74$2.7445,100——
2026-02-24$2.65$2.6538,500——
2026-02-23$2.41$2.4140,900——
2026-02-20$2.45$2.4561,800——
2026-02-19$2.62$2.6245,200——
2026-02-18$2.76$2.76105,000——
2026-02-17$2.80$2.8043,900——
2026-02-13$2.85$2.8548,400——
2026-02-12$2.63$2.6350,000——
2026-02-11$2.70$2.7083,600——
2026-02-10$2.85$2.8540,000——
2026-02-09$3.06$3.0693,000——
2026-02-06$3.09$3.0998,900——
2026-02-05$2.92$2.92109,400——
2026-02-04$2.91$2.9199,800——
2026-02-03$3.00$3.0077,700——
2026-02-02$3.20$3.20102,600——
2026-01-30$3.11$3.11119,200——
2026-01-29$3.23$3.23317,600——
2026-01-28$3.20$3.20201,600——
2026-01-27$3.22$3.22107,100——
2026-01-26$2.88$2.88264,700——
2026-01-23$3.16$3.16278,700——
2026-01-22$2.73$2.73144,600——
2026-01-21$2.62$2.62129,100——
2026-01-20$2.42$2.4288,100——
2026-01-16$2.66$2.6686,800——
2026-01-15$2.50$2.5089,900——
2026-01-14$2.51$2.5166,800——
2026-01-13$2.58$2.5883,800——
2026-01-12$2.55$2.5583,300——
2026-01-09$2.51$2.5199,400——
2026-01-08$2.46$2.4684,100——
2026-01-07$2.45$2.45308,300——
2026-01-06$3.02$3.02260,800——
2026-01-05$2.50$2.50172,500——
2026-01-02$2.48$2.48198,200——