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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.40$8.400——
2020-12-30$8.40$8.401,200——
2020-12-29$8.60$8.6090——
2020-12-28$8.30$8.30180——
2020-12-24$8.80$8.8050——
2020-12-23$8.80$8.8080——
2020-12-22$8.10$8.104,800——
2020-12-21$8.20$8.20510——
2020-12-18$8.00$8.000——
2020-12-17$8.00$8.000——
2020-12-16$8.00$8.0030——
2020-12-15$8.00$8.000——
2020-12-14$8.00$8.0010——
2020-12-11$7.90$7.90160——
2020-12-10$8.10$8.1030——
2020-12-09$8.10$8.100——
2020-12-08$8.10$8.10220——
2020-12-07$8.20$8.20330——
2020-12-04$8.20$8.20860——
2020-12-03$7.50$7.501,210——
2020-12-02$7.10$7.10180——
2020-12-01$7.00$7.000——
2020-11-30$7.00$7.001,210——
2020-11-27$6.50$6.50100——
2020-11-25$8.00$8.00330——
2020-11-24$7.40$7.4010——
2020-11-23$7.40$7.40200——
2020-11-20$7.00$7.00370——
2020-11-19$8.20$8.200——
2020-11-18$8.20$8.201,270——
2020-11-17$5.80$5.8030——
2020-11-16$4.60$4.60370——
2020-11-13$5.30$5.301,580——
2020-11-12$5.30$5.301,280——
2020-11-11$5.30$5.302,050——
2020-11-10$5.20$5.202,010——
2020-11-09$7.00$7.002,150——
2020-11-06$6.50$6.501,240——
2020-11-05$6.80$6.800——
2020-11-04$6.80$6.800——
2020-11-03$6.80$6.800——
2020-11-02$6.80$6.8010——
2020-10-30$6.80$6.801,390——
2020-10-29$6.80$6.80900——
2020-10-28$8.10$8.10210——
2020-10-27$8.10$8.100——
2020-10-26$8.10$8.10170——
2020-10-23$8.80$8.80520——
2020-10-22$9.00$9.002,300——
2020-10-21$7.00$7.00140——
2020-10-20$6.60$6.60640——
2020-10-19$6.00$6.002,710——
2020-10-16$8.60$8.60120——
2020-10-15$9.00$9.003,310——
2020-10-14$9.00$9.001,120——
2020-10-13$9.00$9.00640——
2020-10-12$8.00$8.004,800——
2020-10-09$9.00$9.005,480——
2020-10-08$7.00$7.003,310——
2020-10-07$5.90$5.90410——
2020-10-06$5.20$5.202,200——
2020-10-05$3.60$3.6010——
2020-10-02$3.60$3.6020——
2020-10-01$3.80$3.80290——
2020-09-30$3.50$3.504,230——
2020-09-29$3.30$3.300——
2020-09-28$3.30$3.30680——
2020-09-25$4.00$4.0080——
2020-09-24$4.00$4.000——
2020-09-23$4.00$4.00470——
2020-09-22$4.10$4.10650——
2020-09-21$4.10$4.10100——
2020-09-18$4.10$4.101,870——
2020-09-17$3.90$3.90550——
2020-09-16$3.00$3.001,080——
2020-09-15$3.70$3.701,000——
2020-09-14$3.50$3.50650——
2020-09-11$3.50$3.501,800——
2020-09-10$2.80$2.800——
2020-09-09$2.80$2.80260——
2020-09-08$2.60$2.600——
2020-09-04$2.60$2.600——
2020-09-03$2.60$2.60600——
2020-09-02$2.60$2.600——
2020-09-01$2.60$2.6080——
2020-08-31$3.80$3.80280——
2020-08-28$2.50$2.500——
2020-08-27$2.50$2.500——
2020-08-26$2.50$2.5050——
2020-08-25$2.50$2.500——
2020-08-24$2.50$2.5080——
2020-08-21$2.50$2.500——
2020-08-20$2.50$2.500——
2020-08-19$2.50$2.5020——
2020-08-18$3.70$3.700——
2020-08-17$3.70$3.70390——
2020-08-14$3.80$3.800——
2020-08-13$3.80$3.800——
2020-08-12$3.80$3.80540——
2020-08-11$3.90$3.900——
2020-08-10$3.90$3.90340——
2020-08-07$3.20$3.20210——
2020-08-06$2.50$2.502,870——
2020-08-05$3.00$3.000——
2020-08-04$3.00$3.000——
2020-08-03$3.00$3.0020——
2020-07-31$3.50$3.500——
2020-07-30$3.50$3.50370——
2020-07-29$3.90$3.90300——
2020-07-28$3.70$3.70500——
2020-07-27$5.00$5.00270——
2020-07-24$5.00$5.00190——
2020-07-23$3.60$3.60540——
2020-07-22$3.20$3.200——
2020-07-21$3.20$3.200——
2020-07-20$3.20$3.200——
2020-07-17$3.20$3.200——
2020-07-16$3.20$3.2080——
2020-07-15$3.10$3.105,420——
2020-07-14$3.30$3.300——
2020-07-13$3.30$3.300——
2020-07-10$3.30$3.300——
2020-07-09$3.30$3.300——
2020-07-08$3.30$3.30500——
2020-07-07$3.30$3.301,140——
2020-07-06$2.90$2.900——
2020-07-02$2.90$2.900——
2020-07-01$2.90$2.900——
2020-06-30$2.90$2.901,250——
2020-06-29$3.70$3.70400——
2020-06-26$3.30$3.301,000——
2020-06-25$2.60$2.601,500——
2020-06-24$2.30$2.30250——
2020-06-23$1.90$1.90510——
2020-06-22$2.50$2.501,440——
2020-06-19$2.20$2.20250——
2020-06-18$2.20$2.200——
2020-06-17$2.20$2.201,950——
2020-06-16$2.20$2.200——
2020-06-15$2.20$2.200——
2020-06-12$2.20$2.201,900——
2020-06-11$2.50$2.500——
2020-06-10$2.50$2.50350——
2020-06-09$2.20$2.200——
2020-06-08$2.20$2.200——
2020-06-05$2.20$2.200——
2020-06-04$2.20$2.200——
2020-06-03$2.20$2.20250——
2020-06-02$2.20$2.200——
2020-06-01$2.20$2.201,000——
2020-05-29$2.40$2.400——
2020-05-28$2.40$2.400——
2020-05-27$2.40$2.400——
2020-05-26$2.40$2.400——
2020-05-22$2.40$2.400——
2020-05-21$2.40$2.40500——
2020-05-20$2.50$2.50520——
2020-05-19$2.50$2.501,500——
2020-05-18$2.30$2.30430——
2020-05-15$2.20$2.200——
2020-05-14$2.20$2.200——
2020-05-13$2.20$2.200——
2020-05-12$2.20$2.200——
2020-05-11$2.20$2.201,130——
2020-05-08$2.40$2.408,740——
2020-05-07$2.40$2.400——
2020-05-06$2.40$2.40890——
2020-05-05$2.00$2.001,600——
2020-05-04$1.80$1.802,700——
2020-05-01$2.00$2.00790——
2020-04-30$2.00$2.000——
2020-04-29$2.00$2.00600——
2020-04-28$1.90$1.900——
2020-04-27$1.90$1.900——
2020-04-24$1.90$1.90100——
2020-04-23$2.00$2.000——
2020-04-22$2.00$2.000——
2020-04-21$2.00$2.000——
2020-04-20$2.00$2.000——
2020-04-17$2.00$2.000——
2020-04-16$2.00$2.000——
2020-04-15$2.00$2.000——
2020-04-14$2.00$2.0040——
2020-04-13$2.00$2.000——
2020-04-09$2.00$2.000——
2020-04-08$2.00$2.0020——
2020-04-07$1.90$1.900——
2020-04-06$1.90$1.900——
2020-04-03$1.90$1.900——
2020-04-02$1.90$1.900——
2020-04-01$1.90$1.901,750——
2020-03-31$1.90$1.90890——
2020-03-30$1.90$1.901,270——
2020-03-27$2.20$2.20100——
2020-03-26$1.90$1.900——
2020-03-25$1.90$1.901,000——
2020-03-24$1.90$1.9050——
2020-03-23$2.00$2.000——
2020-03-20$2.00$2.001,450——
2020-03-19$2.40$2.40830——
2020-03-18$2.40$2.400——
2020-03-17$2.40$2.401,010——
2020-03-16$2.50$2.5050——
2020-03-13$2.20$2.200——
2020-03-12$2.20$2.20110——
2020-03-11$2.10$2.10250——
2020-03-10$2.40$2.400——
2020-03-09$2.40$2.401,240——
2020-03-06$1.90$1.901,000——
2020-03-05$1.90$1.900——
2020-03-04$1.90$1.902,400——
2020-03-03$2.30$2.30220——
2020-03-02$2.30$2.300——
2020-02-28$2.30$2.302,100——
2020-02-27$2.40$2.400——
2020-02-26$2.40$2.4040——
2020-02-25$2.50$2.500——
2020-02-24$2.50$2.50550——
2020-02-21$2.40$2.400——
2020-02-20$2.40$2.401,170——
2020-02-19$2.30$2.3090——
2020-02-18$2.40$2.4020——
2020-02-14$2.40$2.4060——
2020-02-13$2.00$2.001,450——
2020-02-12$2.00$2.000——
2020-02-11$2.00$2.00650——
2020-02-10$2.00$2.001,420——
2020-02-07$2.50$2.50990——
2020-02-06$1.80$1.804,550——
2020-02-05$1.50$1.503,680——
2020-02-04$1.00$1.002,270——
2020-02-03$1.30$1.30500——
2020-01-31$1.40$1.40540——
2020-01-30$1.40$1.40200——
2020-01-29$0.90$0.900——
2020-01-28$0.90$0.90280——
2020-01-27$1.00$1.000——
2020-01-24$1.00$1.000——
2020-01-23$1.00$1.000——
2020-01-22$1.00$1.000——
2020-01-21$1.00$1.00200——
2020-01-17$0.90$0.900——
2020-01-16$0.90$0.900——
2020-01-15$0.90$0.900——
2020-01-14$0.90$0.900——
2020-01-13$0.90$0.900——
2020-01-10$0.90$0.900——
2020-01-09$0.90$0.900——
2020-01-08$0.90$0.900——
2020-01-07$0.90$0.900——
2020-01-06$0.90$0.9010——
2020-01-03$0.90$0.900——
2020-01-02$0.90$0.900——