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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$11.67$11.670——
2004-12-30$11.67$11.6726——
2004-12-29$11.67$11.670——
2004-12-28$11.67$11.6748——
2004-12-27$11.67$11.6724——
2004-12-23$9.17$9.170——
2004-12-22$9.17$9.170——
2004-12-21$9.17$9.170——
2004-12-20$9.17$9.170——
2004-12-17$9.17$9.17168——
2004-12-16$12.50$12.500——
2004-12-15$12.50$12.500——
2004-12-14$12.50$12.500——
2004-12-13$12.50$12.5068——
2004-12-10$13.33$13.330——
2004-12-09$13.33$13.330——
2004-12-08$13.33$13.330——
2004-12-07$13.33$13.330——
2004-12-06$13.33$13.330——
2004-12-03$13.33$13.330——
2004-12-02$13.33$13.330——
2004-12-01$13.33$13.331——
2004-11-30$9.17$9.1712——
2004-11-29$12.50$12.500——
2004-11-26$12.50$12.500——
2004-11-24$12.50$12.500——
2004-11-23$12.50$12.500——
2004-11-22$12.50$12.50150——
2004-11-19$9.17$9.1748——
2004-11-18$10.83$10.8314——
2004-11-17$8.33$8.33180——
2004-11-16$10.00$10.0060——
2004-11-15$10.00$10.00132——
2004-11-12$11.67$11.670——
2004-11-11$11.67$11.670——
2004-11-10$11.67$11.670——
2004-11-09$11.67$11.670——
2004-11-08$11.67$11.670——
2004-11-05$11.67$11.6736——
2004-11-04$8.33$8.331——
2004-11-03$11.67$11.670——
2004-11-02$11.67$11.6766——
2004-11-01$12.50$12.5060——
2004-10-29$8.33$8.330——
2004-10-28$8.33$8.330——
2004-10-27$8.33$8.330——
2004-10-26$8.33$8.330——
2004-10-25$8.33$8.330——
2004-10-22$8.33$8.330——
2004-10-21$8.33$8.330——
2004-10-20$8.33$8.3312——
2004-10-19$10.83$10.83108——
2004-10-18$10.00$10.000——
2004-10-15$10.00$10.000——
2004-10-14$10.00$10.000——
2004-10-13$10.00$10.0090——
2004-10-12$7.50$7.500——
2004-10-11$7.50$7.5060——
2004-10-08$6.67$6.67360——
2004-10-07$12.50$12.500——
2004-10-06$12.50$12.500——
2004-10-05$12.50$12.500——
2004-10-04$12.50$12.500——
2004-10-01$12.50$12.50131——
2004-09-30$14.17$14.17192——
2004-09-29$14.17$14.171——
2004-09-28$14.17$14.170——
2004-09-27$14.17$14.174——
2004-09-24$14.17$14.170——
2004-09-23$14.17$14.170——
2004-09-22$14.17$14.1731——
2004-09-21$15.00$15.000——
2004-09-20$15.00$15.000——
2004-09-17$15.00$15.0072——
2004-09-16$15.83$15.830——
2004-09-15$15.83$15.8360——
2004-09-14$15.00$15.0060——
2004-09-13$16.67$16.67260——
2004-09-10$10.83$10.8312——
2004-09-09$10.83$10.83240——
2004-09-08$6.67$6.670——
2004-09-07$6.67$6.670——
2004-09-03$6.67$6.670——
2004-09-02$6.67$6.67210——
2004-09-01$5.00$5.0076——
2004-08-31$4.17$4.170——
2004-08-30$4.17$4.170——
2004-08-27$4.17$4.170——
2004-08-26$4.17$4.170——
2004-08-25$4.17$4.170——
2004-08-24$4.17$4.170——
2004-08-23$4.17$4.1710——
2004-08-20$5.00$5.00113——
2004-08-19$5.83$5.830——
2004-08-18$5.83$5.8360——
2004-08-17$4.17$4.1774——
2004-08-16$5.83$5.830——
2004-08-13$5.83$5.830——
2004-08-12$5.83$5.830——
2004-08-11$5.83$5.830——
2004-08-10$5.83$5.8360——
2004-08-09$5.83$5.83230——
2004-08-06$5.83$5.8396——
2004-08-05$5.83$5.83216——
2004-08-04$5.83$5.830——
2004-08-03$5.83$5.830——
2004-08-02$5.83$5.830——
2004-07-30$5.83$5.830——
2004-07-29$5.83$5.830——
2004-07-28$5.83$5.830——
2004-07-27$5.83$5.830——
2004-07-26$5.83$5.830——
2004-07-23$5.83$5.830——
2004-07-22$5.83$5.830——
2004-07-21$5.83$5.830——
2004-07-20$5.83$5.83240——
2004-07-19$6.67$6.670——
2004-07-16$6.67$6.67120——
2004-07-15$7.50$7.500——
2004-07-14$7.50$7.50192——
2004-07-13$9.17$9.170——
2004-07-12$9.17$9.1712——
2004-07-09$9.17$9.170——
2004-07-08$9.17$9.170——
2004-07-07$9.17$9.170——
2004-07-06$9.17$9.170——
2004-07-02$9.17$9.170——
2004-07-01$9.17$9.170——
2004-06-30$9.17$9.170——
2004-06-29$9.17$9.170——
2004-06-28$9.17$9.1712——
2004-06-25$10.83$10.830——
2004-06-24$10.83$10.830——
2004-06-23$10.83$10.830——
2004-06-22$10.83$10.830——
2004-06-21$10.83$10.830——
2004-06-18$10.83$10.830——
2004-06-17$10.83$10.830——
2004-06-16$10.83$10.830——
2004-06-15$10.83$10.8360——
2004-06-14$10.83$10.830——
2004-06-10$10.83$10.830——
2004-06-09$10.83$10.83120——
2004-06-08$10.83$10.830——
2004-06-07$10.83$10.830——
2004-06-04$10.83$10.830——
2004-06-03$10.83$10.830——
2004-06-02$10.83$10.830——
2004-06-01$10.83$10.830——
2004-05-28$10.83$10.830——
2004-05-27$10.83$10.830——
2004-05-26$10.83$10.830——
2004-05-25$10.83$10.830——
2004-05-24$10.83$10.830——
2004-05-21$10.83$10.830——
2004-05-20$10.83$10.830——
2004-05-19$10.83$10.830——
2004-05-18$10.83$10.830——
2004-05-17$10.83$10.835——
2004-05-14$10.83$10.830——
2004-05-13$10.83$10.832——
2004-05-12$15.83$15.830——
2004-05-11$15.83$15.836——
2004-05-10$10.83$10.8312——
2004-05-07$10.83$10.8318——
2004-05-06$10.83$10.830——
2004-05-05$10.83$10.830——
2004-05-04$10.83$10.8380——
2004-05-03$10.83$10.8332——
2004-04-30$10.83$10.830——
2004-04-29$10.83$10.8313——
2004-04-28$10.83$10.830——
2004-04-27$10.83$10.830——
2004-04-26$10.83$10.830——
2004-04-23$10.83$10.830——
2004-04-22$10.83$10.830——
2004-04-21$10.83$10.830——
2004-04-20$10.83$10.830——
2004-04-19$10.83$10.830——
2004-04-16$10.83$10.830——
2004-04-15$10.83$10.830——
2004-04-14$10.83$10.830——
2004-04-13$10.83$10.830——
2004-04-12$10.83$10.8313——
2004-04-08$10.83$10.830——
2004-04-07$10.83$10.830——
2004-04-06$10.83$10.830——
2004-04-05$10.83$10.834——
2004-04-02$15.00$15.000——
2004-04-01$15.00$15.000——
2004-03-31$15.00$15.000——
2004-03-30$15.00$15.000——
2004-03-29$15.00$15.000——
2004-03-26$15.00$15.000——
2004-03-25$15.00$15.000——
2004-03-24$15.00$15.000——
2004-03-23$15.00$15.000——
2004-03-22$15.00$15.000——
2004-03-19$15.00$15.000——
2004-03-18$15.00$15.000——
2004-03-17$15.00$15.000——
2004-03-16$15.00$15.000——
2004-03-15$15.00$15.0024——
2004-03-12$12.50$12.500——
2004-03-11$12.50$12.5023——
2004-03-10$12.50$12.5024——
2004-03-09$15.00$15.00120——
2004-03-08$12.50$12.500——
2004-03-05$12.50$12.500——
2004-03-04$12.50$12.500——
2004-03-03$12.50$12.500——
2004-03-02$12.50$12.5035——
2004-03-01$15.00$15.00120——
2004-02-27$15.00$15.0040——
2004-02-26$10.83$10.8331——
2004-02-25$10.83$10.8331——
2004-02-24$11.67$11.670——
2004-02-23$11.67$11.674——
2004-02-20$15.00$15.0074——
2004-02-19$11.67$11.6748——
2004-02-18$15.00$15.000——
2004-02-17$15.00$15.000——
2004-02-13$15.00$15.000——
2004-02-12$15.00$15.006——
2004-02-11$12.50$12.50410——
2004-02-10$14.17$14.170——
2004-02-09$14.17$14.170——
2004-02-06$14.17$14.170——
2004-02-05$14.17$14.176——
2004-02-04$11.67$11.67642——
2004-02-03$14.17$14.17432——
2004-02-02$11.67$11.670——
2004-01-30$11.67$11.670——
2004-01-29$11.67$11.6713——
2004-01-28$22.50$22.500——
2004-01-27$22.50$22.5025——
2004-01-26$22.50$22.5014——
2004-01-23$20.83$20.830——
2004-01-22$20.83$20.83204——
2004-01-21$21.67$21.670——
2004-01-20$21.67$21.670——
2004-01-16$21.67$21.670——
2004-01-15$21.67$21.670——
2004-01-14$21.67$21.670——
2004-01-13$21.67$21.670——
2004-01-12$21.67$21.670——
2004-01-09$21.67$21.670——
2004-01-08$21.67$21.670——
2004-01-07$21.67$21.6760——
2004-01-06$21.67$21.670——
2004-01-05$21.67$21.6724——
2004-01-02$11.67$11.670——