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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.70$1.70870——
2013-12-30$1.50$1.50100——
2013-12-27$1.70$1.700——
2013-12-26$1.70$1.70270——
2013-12-24$2.00$2.000——
2013-12-23$2.00$2.00940——
2013-12-20$2.00$2.00600——
2013-12-19$2.10$2.10190——
2013-12-18$2.10$2.1040——
2013-12-17$2.10$2.1040——
2013-12-16$2.00$2.00130——
2013-12-13$1.50$1.500——
2013-12-12$1.50$1.500——
2013-12-11$1.50$1.500——
2013-12-10$1.50$1.5050——
2013-12-09$1.50$1.5050——
2013-12-06$2.10$2.100——
2013-12-05$2.10$2.101,290——
2013-12-04$2.50$2.500——
2013-12-03$2.50$2.500——
2013-12-02$2.50$2.50500——
2013-11-29$2.10$2.100——
2013-11-27$2.10$2.1020——
2013-11-26$2.80$2.801,600——
2013-11-25$2.00$2.0050——
2013-11-22$2.40$2.40250——
2013-11-21$2.00$2.000——
2013-11-20$2.00$2.001,700——
2013-11-19$2.00$2.000——
2013-11-18$2.00$2.000——
2013-11-15$2.00$2.000——
2013-11-14$2.00$2.00500——
2013-11-13$1.60$1.60500——
2013-11-12$2.00$2.00910——
2013-11-11$2.50$2.501,260——
2013-11-08$2.30$2.300——
2013-11-07$2.30$2.300——
2013-11-06$2.30$2.30500——
2013-11-05$1.60$1.600——
2013-11-04$1.60$1.600——
2013-11-01$1.60$1.600——
2013-10-31$1.60$1.600——
2013-10-30$1.60$1.600——
2013-10-29$1.60$1.600——
2013-10-28$1.60$1.600——
2013-10-25$1.60$1.600——
2013-10-24$1.60$1.60240——
2013-10-23$2.40$2.401,200——
2013-10-22$2.00$2.00770——
2013-10-21$2.20$2.20100——
2013-10-18$2.80$2.800——
2013-10-17$2.80$2.800——
2013-10-16$2.80$2.80230——
2013-10-15$2.60$2.600——
2013-10-14$2.60$2.6030——
2013-10-11$2.60$2.600——
2013-10-10$2.60$2.600——
2013-10-09$2.60$2.603,000——
2013-10-08$2.90$2.900——
2013-10-07$2.90$2.9050——
2013-10-04$2.60$2.600——
2013-10-03$2.60$2.604,000——
2013-10-02$2.60$2.600——
2013-10-01$2.60$2.604,690——
2013-09-30$3.30$3.30250——
2013-09-27$2.60$2.600——
2013-09-26$2.60$2.600——
2013-09-25$2.60$2.603,200——
2013-09-24$2.10$2.100——
2013-09-23$2.10$2.100——
2013-09-20$2.10$2.10160——
2013-09-19$2.10$2.10120——
2013-09-18$2.70$2.700——
2013-09-17$2.70$2.700——
2013-09-16$2.70$2.700——
2013-09-13$2.70$2.702,300——
2013-09-12$2.50$2.50310——
2013-09-11$2.60$2.601,000——
2013-09-10$2.60$2.6011,000——
2013-09-09$3.00$3.000——
2013-09-06$3.00$3.000——
2013-09-05$3.00$3.000——
2013-09-04$3.00$3.000——
2013-09-03$3.00$3.0021,450——
2013-08-30$2.40$2.402,200——
2013-08-29$2.00$2.00100——
2013-08-28$2.00$2.002,590——
2013-08-27$2.10$2.10800——
2013-08-26$1.50$1.50200——
2013-08-23$2.40$2.400——
2013-08-22$2.40$2.402,020——
2013-08-21$2.20$2.200——
2013-08-20$2.20$2.200——
2013-08-19$2.20$2.201,500——
2013-08-16$2.30$2.30240——
2013-08-15$2.30$2.300——
2013-08-14$2.30$2.30250——
2013-08-13$2.30$2.303,830——
2013-08-12$2.00$2.00480——
2013-08-09$1.90$1.900——
2013-08-08$1.90$1.900——
2013-08-07$1.90$1.90600——
2013-08-06$1.70$1.70980——
2013-08-05$2.50$2.500——
2013-08-02$2.50$2.501,010——
2013-08-01$1.90$1.900——
2013-07-31$1.90$1.901,000——
2013-07-30$1.90$1.900——
2013-07-29$1.90$1.9010,630——
2013-07-26$1.90$1.901,950——
2013-07-25$1.60$1.600——
2013-07-24$1.60$1.600——
2013-07-23$1.60$1.600——
2013-07-22$1.60$1.60300——
2013-07-19$1.60$1.600——
2013-07-18$1.60$1.60700——
2013-07-17$1.90$1.904,600——
2013-07-16$1.50$1.500——
2013-07-15$1.50$1.500——
2013-07-12$1.50$1.500——
2013-07-11$1.50$1.50710——
2013-07-10$1.80$1.801,440——
2013-07-09$1.50$1.500——
2013-07-08$1.50$1.502,530——
2013-07-05$1.50$1.500——
2013-07-03$1.50$1.501,500——
2013-07-02$1.50$1.500——
2013-07-01$1.50$1.50800——
2013-06-28$1.80$1.801,000——
2013-06-27$2.00$2.00980——
2013-06-26$2.00$2.002,000——
2013-06-25$1.60$1.601,470——
2013-06-24$1.60$1.60130——
2013-06-21$2.00$2.002,980——
2013-06-20$2.00$2.001,240——
2013-06-19$1.50$1.501,000——
2013-06-18$2.40$2.402,810——
2013-06-17$2.50$2.50360——
2013-06-14$2.10$2.10200——
2013-06-13$1.90$1.90530——
2013-06-12$2.00$2.006,500——
2013-06-11$2.00$2.000——
2013-06-10$2.00$2.00100——
2013-06-07$2.00$2.002,100——
2013-06-06$1.50$1.50100——
2013-06-05$2.00$2.001,000——
2013-06-04$1.50$1.5020——
2013-06-03$2.00$2.000——
2013-05-31$2.00$2.002,500——
2013-05-30$2.00$2.001,400——
2013-05-29$2.00$2.000——
2013-05-28$2.00$2.00720——
2013-05-24$2.00$2.00500——
2013-05-23$1.50$1.500——
2013-05-22$1.50$1.500——
2013-05-21$1.50$1.500——
2013-05-20$1.50$1.5050——
2013-05-17$2.00$2.000——
2013-05-16$2.00$2.001,500——
2013-05-15$2.00$2.000——
2013-05-14$2.00$2.000——
2013-05-13$2.00$2.000——
2013-05-10$2.00$2.000——
2013-05-09$2.00$2.000——
2013-05-08$2.00$2.001,700——
2013-05-07$3.00$3.000——
2013-05-06$3.00$3.000——
2013-05-03$3.00$3.00660——
2013-05-02$2.00$2.001,860——
2013-05-01$2.60$2.600——
2013-04-30$2.60$2.600——
2013-04-29$2.60$2.600——
2013-04-26$2.60$2.600——
2013-04-25$2.00$2.00100——
2013-04-24$2.00$2.000——
2013-04-23$2.00$2.000——
2013-04-22$2.00$2.000——
2013-04-19$2.00$2.00260——
2013-04-18$2.00$2.000——
2013-04-17$2.00$2.000——
2013-04-16$2.00$2.000——
2013-04-15$2.00$2.001,650——
2013-04-12$2.10$2.10410——
2013-04-11$2.10$2.10200——
2013-04-10$2.10$2.104,730——
2013-04-09$2.50$2.500——
2013-04-08$2.50$2.50100——
2013-04-05$2.10$2.101,000——
2013-04-04$2.10$2.1010——
2013-04-03$2.10$2.101,000——
2013-04-02$2.50$2.500——
2013-04-01$2.50$2.502,320——
2013-03-28$2.50$2.500——
2013-03-27$2.50$2.500——
2013-03-26$2.50$2.50440——
2013-03-25$2.50$2.5020——
2013-03-22$2.10$2.101,930——
2013-03-21$3.00$3.001,000——
2013-03-20$3.00$3.00210——
2013-03-19$2.30$2.300——
2013-03-18$2.30$2.300——
2013-03-15$2.30$2.300——
2013-03-14$2.30$2.300——
2013-03-13$2.30$2.30450——
2013-03-12$2.10$2.10870——
2013-03-11$3.60$3.600——
2013-03-08$3.60$3.600——
2013-03-07$3.60$3.60170——
2013-03-06$3.00$3.000——
2013-03-05$3.00$3.00530——
2013-03-04$3.00$3.00720——
2013-03-01$2.50$2.500——
2013-02-28$2.50$2.50740——
2013-02-27$3.00$3.000——
2013-02-26$3.00$3.000——
2013-02-25$3.00$3.000——
2013-02-22$3.00$3.001,840——
2013-02-21$3.00$3.001,040——
2013-02-20$3.00$3.00220——
2013-02-19$3.30$3.300——
2013-02-15$3.30$3.30250——
2013-02-14$3.30$3.30270——
2013-02-13$3.50$3.50120——
2013-02-12$3.00$3.00500——
2013-02-11$3.20$3.20390——
2013-02-08$3.20$3.20370——
2013-02-07$3.50$3.500——
2013-02-06$3.50$3.50800——
2013-02-05$2.90$2.9030——
2013-02-04$2.80$2.800——
2013-02-01$2.80$2.802,810——
2013-01-31$3.20$3.201,250——
2013-01-30$3.30$3.300——
2013-01-29$3.30$3.30550——
2013-01-28$3.30$3.300——
2013-01-25$3.30$3.3060——
2013-01-24$3.20$3.200——
2013-01-23$3.20$3.20940——
2013-01-22$3.80$3.801,000——
2013-01-18$3.70$3.7060——
2013-01-17$3.80$3.80350——
2013-01-16$3.90$3.900——
2013-01-15$3.90$3.90440——
2013-01-14$4.00$4.00410——
2013-01-11$4.00$4.000——
2013-01-10$4.00$4.00400——
2013-01-09$4.00$4.000——
2013-01-08$4.00$4.001,350——
2013-01-07$4.00$4.00100——
2013-01-04$4.00$4.000——
2013-01-03$4.00$4.000——
2013-01-02$4.00$4.001,000——