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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.30$1.300——
2016-12-29$1.30$1.300——
2016-12-28$1.30$1.300——
2016-12-27$1.30$1.30440——
2016-12-23$2.00$2.001,000——
2016-12-22$1.20$1.200——
2016-12-21$1.20$1.20150——
2016-12-20$1.20$1.200——
2016-12-19$1.20$1.20390——
2016-12-16$1.60$1.600——
2016-12-15$1.60$1.606,830——
2016-12-14$1.20$1.200——
2016-12-13$1.20$1.200——
2016-12-12$1.20$1.20300——
2016-12-09$1.20$1.200——
2016-12-08$1.20$1.200——
2016-12-07$1.20$1.200——
2016-12-06$1.20$1.200——
2016-12-05$1.20$1.200——
2016-12-02$1.20$1.20150——
2016-12-01$1.20$1.202,460——
2016-11-30$1.20$1.200——
2016-11-29$1.20$1.200——
2016-11-28$1.20$1.20150——
2016-11-25$1.20$1.200——
2016-11-23$1.20$1.200——
2016-11-22$1.20$1.2040——
2016-11-21$1.00$1.000——
2016-11-18$1.00$1.000——
2016-11-17$1.00$1.000——
2016-11-16$1.00$1.000——
2016-11-15$1.00$1.000——
2016-11-14$1.00$1.00500——
2016-11-11$1.50$1.500——
2016-11-10$1.50$1.500——
2016-11-09$1.50$1.500——
2016-11-08$1.50$1.500——
2016-11-07$1.50$1.500——
2016-11-04$1.50$1.500——
2016-11-03$1.50$1.506,260——
2016-11-02$1.60$1.600——
2016-11-01$1.60$1.60170——
2016-10-31$1.50$1.500——
2016-10-28$1.50$1.500——
2016-10-27$1.50$1.500——
2016-10-26$1.50$1.500——
2016-10-25$1.50$1.500——
2016-10-24$1.50$1.500——
2016-10-21$1.50$1.500——
2016-10-20$1.50$1.500——
2016-10-19$1.50$1.500——
2016-10-18$1.50$1.50200——
2016-10-17$1.50$1.501,160——
2016-10-14$2.00$2.00200——
2016-10-13$1.50$1.50540——
2016-10-12$1.50$1.50910——
2016-10-11$0.90$0.90960——
2016-10-10$1.50$1.50340——
2016-10-07$1.50$1.500——
2016-10-06$1.50$1.50230——
2016-10-05$0.80$0.800——
2016-10-04$0.80$0.800——
2016-10-03$0.80$0.80500——
2016-09-30$1.30$1.30480——
2016-09-29$1.90$1.900——
2016-09-28$1.90$1.900——
2016-09-27$1.90$1.900——
2016-09-26$1.90$1.900——
2016-09-23$1.90$1.90310——
2016-09-22$1.80$1.80200——
2016-09-21$1.70$1.700——
2016-09-20$1.70$1.7010——
2016-09-19$1.70$1.700——
2016-09-16$1.70$1.7030——
2016-09-15$1.70$1.700——
2016-09-14$1.70$1.70220——
2016-09-13$1.70$1.7010——
2016-09-12$1.70$1.70250——
2016-09-09$2.00$2.001,670——
2016-09-08$1.80$1.800——
2016-09-07$1.80$1.80250——
2016-09-06$2.00$2.000——
2016-09-02$2.00$2.000——
2016-09-01$2.00$2.000——
2016-08-31$2.00$2.000——
2016-08-30$2.00$2.000——
2016-08-29$2.00$2.000——
2016-08-26$2.00$2.00500——
2016-08-25$2.00$2.003,500——
2016-08-24$2.10$2.100——
2016-08-23$2.10$2.10160——
2016-08-22$2.10$2.100——
2016-08-19$2.10$2.100——
2016-08-18$2.10$2.100——
2016-08-17$2.10$2.100——
2016-08-16$2.10$2.10100——
2016-08-15$2.10$2.100——
2016-08-12$2.10$2.10250——
2016-08-11$2.20$2.200——
2016-08-10$2.20$2.200——
2016-08-09$2.20$2.200——
2016-08-08$2.20$2.200——
2016-08-05$2.20$2.200——
2016-08-04$2.20$2.201,000——
2016-08-03$2.10$2.100——
2016-08-02$2.10$2.100——
2016-08-01$2.10$2.100——
2016-07-29$2.10$2.100——
2016-07-28$2.10$2.100——
2016-07-27$2.10$2.100——
2016-07-26$2.10$2.101,800——
2016-07-25$2.00$2.000——
2016-07-22$2.00$2.00200——
2016-07-21$1.90$1.90200——
2016-07-20$1.90$1.900——
2016-07-19$1.90$1.900——
2016-07-18$1.90$1.900——
2016-07-15$1.90$1.900——
2016-07-14$1.90$1.900——
2016-07-13$1.90$1.900——
2016-07-12$1.90$1.900——
2016-07-11$1.90$1.900——
2016-07-08$1.90$1.900——
2016-07-07$1.90$1.900——
2016-07-06$1.90$1.900——
2016-07-05$1.90$1.900——
2016-07-01$1.90$1.9070——
2016-06-30$1.90$1.90110——
2016-06-29$2.20$2.200——
2016-06-28$2.20$2.200——
2016-06-27$2.20$2.20630——
2016-06-24$2.10$2.100——
2016-06-23$2.10$2.10100——
2016-06-22$2.70$2.700——
2016-06-21$2.70$2.70330——
2016-06-20$2.30$2.302,040——
2016-06-17$1.10$1.1010——
2016-06-16$1.10$1.100——
2016-06-15$1.10$1.100——
2016-06-14$1.10$1.100——
2016-06-13$1.10$1.100——
2016-06-10$1.10$1.100——
2016-06-09$1.10$1.100——
2016-06-08$1.10$1.100——
2016-06-07$1.10$1.100——
2016-06-06$1.10$1.100——
2016-06-03$1.10$1.100——
2016-06-02$1.10$1.100——
2016-06-01$1.10$1.100——
2016-05-31$1.10$1.100——
2016-05-27$1.10$1.100——
2016-05-26$1.10$1.100——
2016-05-25$1.10$1.100——
2016-05-24$1.10$1.100——
2016-05-23$1.10$1.100——
2016-05-20$1.10$1.100——
2016-05-19$1.10$1.100——
2016-05-18$1.10$1.100——
2016-05-17$1.10$1.100——
2016-05-16$1.10$1.10400——
2016-05-13$1.30$1.300——
2016-05-12$1.30$1.300——
2016-05-11$1.30$1.300——
2016-05-10$1.30$1.300——
2016-05-09$1.30$1.300——
2016-05-06$1.30$1.300——
2016-05-05$1.30$1.303,780——
2016-05-04$1.50$1.500——
2016-05-03$1.50$1.500——
2016-05-02$1.50$1.50220——
2016-04-29$1.30$1.300——
2016-04-28$1.30$1.300——
2016-04-27$1.30$1.300——
2016-04-26$1.30$1.300——
2016-04-25$1.30$1.300——
2016-04-22$1.30$1.302,540——
2016-04-21$1.30$1.302,000——
2016-04-20$1.30$1.303,300——
2016-04-19$1.30$1.300——
2016-04-18$1.30$1.30710——
2016-04-15$1.30$1.300——
2016-04-14$1.30$1.300——
2016-04-13$1.30$1.300——
2016-04-12$1.30$1.300——
2016-04-11$1.30$1.30440——
2016-04-08$1.20$1.200——
2016-04-07$1.20$1.201,250——
2016-04-06$1.20$1.200——
2016-04-05$1.20$1.200——
2016-04-04$1.20$1.20490——
2016-04-01$1.20$1.200——
2016-03-31$1.20$1.200——
2016-03-30$1.20$1.200——
2016-03-29$1.20$1.20500——
2016-03-28$1.40$1.401,000——
2016-03-24$1.50$1.500——
2016-03-23$1.50$1.500——
2016-03-22$1.50$1.50370——
2016-03-21$1.50$1.5030——
2016-03-18$2.00$2.000——
2016-03-17$2.00$2.000——
2016-03-16$2.00$2.000——
2016-03-15$2.00$2.000——
2016-03-14$2.00$2.000——
2016-03-11$2.00$2.000——
2016-03-10$2.00$2.000——
2016-03-09$2.00$2.000——
2016-03-08$2.00$2.0030——
2016-03-07$2.00$2.000——
2016-03-04$2.00$2.004,070——
2016-03-03$1.80$1.80500——
2016-03-02$1.30$1.300——
2016-03-01$1.30$1.300——
2016-02-29$1.30$1.300——
2016-02-26$1.30$1.300——
2016-02-25$1.30$1.301,060——
2016-02-24$1.10$1.10540——
2016-02-23$1.50$1.50350——
2016-02-22$1.50$1.504,700——
2016-02-19$1.30$1.300——
2016-02-18$1.30$1.3023,380——
2016-02-17$1.30$1.30810——
2016-02-16$1.10$1.102,900——
2016-02-12$1.00$1.000——
2016-02-11$1.00$1.000——
2016-02-10$1.00$1.000——
2016-02-09$1.00$1.000——
2016-02-08$1.00$1.000——
2016-02-05$1.00$1.00180——
2016-02-04$1.00$1.000——
2016-02-03$1.00$1.000——
2016-02-02$1.00$1.000——
2016-02-01$1.00$1.0050——
2016-01-29$1.00$1.0040——
2016-01-28$1.00$1.000——
2016-01-27$1.00$1.000——
2016-01-26$1.00$1.000——
2016-01-25$1.00$1.000——
2016-01-22$1.00$1.00500——
2016-01-21$1.00$1.000——
2016-01-20$1.00$1.000——
2016-01-19$1.00$1.00800——
2016-01-15$0.80$0.800——
2016-01-14$0.80$0.800——
2016-01-13$0.80$0.800——
2016-01-12$0.80$0.80200——
2016-01-11$1.20$1.200——
2016-01-08$1.20$1.200——
2016-01-07$1.20$1.200——
2016-01-06$1.20$1.200——
2016-01-05$1.20$1.200——
2016-01-04$1.20$1.2040——