MetaCap

374Water Stock Price History

NASDAQ: SCWOConsumer DiscretionaryMetal FabricationsUSD

2.54-0.1129 (-4.26%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SCWO price history at a glance

The price history for 374Water (SCWO) on this page begins on May 13, 1996, when the stock closed at $552.08; it most recently closed at $2.54 on October 5, 2026. The highest price in this record is $1,072.92, reached on December 30, 1996; the latest close is 99.8% below that peak. Across the 29 complete calendar years in the table, SCWO finished higher in 11 and lower in 18. Its best year was 2020 (+833.3%) and its worst was 1998 (-97.5%).

Over roughly 30 years the share price changed -99.5%, a -16.2% compound annual price return (excluding dividends). In the last 12 months alone, SCWO has lost 57.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1996
$1,072.92
Date of high
Dec 30, 1996
Low since 1996
$0.10
Date of low
Feb 20, 2017
52-week high
$7.50
52-week low
$1.75
Last close
$2.54

SCWO returns

1 week

-17.63%

1 month

-23.35%

3 months

+24.37%

6 months

-18.42%

Year to date

+24.37%

1 year

-57.71%

3 years

-80.33%

5 years

-87.62%

SCWO price return, excluding dividends.

SCWO annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.54+2.30%
20252.48-64.57%
20247.00-50.70%
202314.20-50.35%
202228.60+0.35%
202128.50+239.29%
20208.40+833.33%
20190.90+80.00%
20180.50-58.33%
20171.20-7.69%
20161.30+8.33%
20151.20-7.69%
20141.30-13.33%
20131.50-62.50%
20124.00-68.50%
201112.70+130.91%
20105.50+37.50%
20094.00-80.00%
200820.00+471.43%
20073.50-71.54%
200612.30+84.50%
20056.67-42.86%
200411.670.00%
200311.67+27.27%
20029.17-54.17%
200120.00-48.80%
200039.06+400.00%
19997.81-40.00%
199813.02-97.50%
1997520.83-47.92%
1996*1,000.00+81.13%

* Partial year: the record begins after the start of 1996; return measured from the first available close.

2026 return is year to date.

SCWO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.652.672.512.54-4.26%
2.642.662.532.65-0.38%
2.752.752.622.66-3.97%
2.952.992.772.77-6.10%
3.113.182.852.95-4.22%
2.973.162.963.08+4.05%
2.903.012.882.96+2.07%
2.892.942.862.90+0.35%
2.953.072.892.89-1.70%
3.013.062.902.94-2.33%
3.033.112.983.01-2.59%
3.063.103.003.09+0.65%
2.963.182.963.07+3.02%
2.973.102.902.98+4.20%
3.143.202.862.86-8.63%
3.243.403.133.13-3.69%
3.283.443.243.25+1.88%
3.313.313.123.19+0.63%
3.143.233.063.17+2.26%
3.213.312.973.10-4.32%
3.203.293.163.24+1.25%
3.273.303.153.20-3.32%
3.433.453.283.31-3.50%
3.213.503.113.43+3.31%
3.273.333.043.32+2.15%
3.193.503.103.25+2.85%
2.893.302.873.16+9.72%
2.812.902.792.88+1.41%
2.762.882.682.84+1.79%
2.652.832.532.79+4.10%
2.582.702.512.68+4.28%
2.372.642.372.57+8.44%
2.352.422.312.37+0.85%
2.402.482.332.35-2.89%
2.452.552.422.420.00%
2.482.492.372.42-2.81%
2.522.532.352.49-0.40%
2.492.562.432.50+1.63%
2.492.562.402.46-1.60%
2.512.602.452.50-0.79%
2.482.732.362.52+8.62%
2.252.362.182.320.00%
2.232.382.192.32+7.91%
2.152.292.142.150.00%
2.252.262.122.15-3.59%
2.232.322.172.23-1.33%
2.222.302.132.26+2.26%
2.312.332.212.21-4.74%
2.252.362.242.32+6.42%
2.222.262.112.18-2.68%
2.242.242.112.24+4.67%
2.242.302.082.14-3.60%
2.232.302.212.22+0.91%
2.222.242.112.20+1.85%
2.162.272.132.16+2.37%
2.062.252.052.11+2.43%
2.022.101.962.06+1.48%
2.092.102.022.03-2.87%
2.222.222.022.090.00%
2.322.322.062.09-5.00%
2.162.442.082.20+2.80%
2.092.162.032.14+6.47%
2.042.041.952.01+4.69%
2.112.111.901.92-5.88%
2.192.192.022.040.00%
1.932.051.922.04+5.15%
2.032.031.871.94-2.51%
2.072.141.901.99-3.40%
1.962.131.962.06+3.52%
2.162.161.931.99-7.87%
1.922.301.902.16+13.68%
1.851.941.801.90+1.06%
1.972.101.851.88-2.59%
2.022.101.911.93-2.53%
2.002.101.981.98+1.02%
2.102.131.961.96-7.11%
2.122.222.112.11-0.94%
2.232.252.122.13-5.33%
2.212.332.152.25+3.21%
2.212.332.182.18-0.91%
2.312.312.202.20-4.76%
2.352.472.222.310.00%
2.462.472.292.31-5.71%
2.402.532.392.45+2.08%
2.472.582.382.40-4.38%
2.532.702.432.51-0.79%
2.482.632.422.53+4.55%
2.562.562.382.42-5.84%
2.502.622.502.57+3.63%
2.602.602.462.48-7.81%
2.532.762.512.69+8.91%
2.472.552.302.470.00%
2.642.662.432.47-5.73%
2.762.762.562.62-6.43%
2.302.862.252.80+21.74%
2.402.402.252.30-5.35%
2.412.452.352.43+2.97%
2.302.412.222.36+0.43%
2.242.452.242.35+3.98%
2.192.292.142.26+3.20%
2.252.312.182.19-3.10%
2.312.312.202.26-1.31%
2.222.332.182.29+3.15%
2.172.302.162.22+1.83%
2.222.352.102.18-1.80%
2.302.402.212.22-6.33%
2.242.412.172.37+6.76%
2.352.442.202.22-5.93%
2.292.402.272.36+6.31%
2.432.482.132.22-8.64%
2.502.612.432.43-2.41%
2.592.592.442.49+0.40%
2.402.582.402.48+2.90%
2.842.892.402.41-14.84%
2.913.002.822.83-1.39%
3.003.062.872.87-3.37%
2.893.112.892.97+2.77%
3.063.062.832.89-5.25%
3.203.203.053.05-2.24%
3.193.303.123.12-3.11%
3.103.253.013.22+2.55%
3.293.343.133.14-4.56%
3.403.453.253.29-3.52%
3.303.503.173.41+3.33%
3.153.383.093.30+3.45%
3.053.252.923.19+2.57%
3.023.303.023.11+3.67%
3.003.092.873.00+4.90%
2.863.032.862.86+7.12%
2.842.872.672.67-4.98%
2.873.002.772.81-2.77%
2.833.002.812.890.00%
2.863.042.772.89+1.76%
2.783.052.782.84+3.27%
2.932.952.702.75-7.09%
2.953.162.852.96-1.33%
3.503.512.873.00-14.29%
3.353.603.293.50+6.06%
3.163.503.063.30+4.43%
3.053.342.803.16+3.27%
2.893.062.833.06+5.88%
2.672.892.652.89+5.86%
2.812.852.662.73-4.21%
2.493.002.492.85+14.92%
2.472.612.472.48+0.40%
2.582.582.402.47-1.98%
2.642.642.482.52-3.08%
2.442.642.442.60+8.33%
2.532.612.392.40-4.00%
2.452.532.332.50-0.40%
2.512.602.452.51-1.95%
2.682.722.492.56-4.12%
2.682.832.642.67-0.74%
2.622.782.592.69-0.37%
2.512.802.462.70+4.25%
2.652.762.582.59-5.47%
2.732.812.652.740.00%
2.622.772.572.74+3.40%
2.442.672.422.65+9.96%
2.432.582.302.41-1.63%
2.572.622.452.45-6.49%
2.722.772.552.62-5.07%
2.782.892.622.76-1.43%
2.792.852.682.80-1.75%
2.692.932.632.85+8.37%
2.742.922.602.63-2.59%
2.923.062.682.70-5.26%
3.063.062.832.85-6.86%
3.093.203.043.06-0.97%
2.943.132.833.09+5.82%
2.853.172.802.92+0.34%
3.043.042.752.91-3.00%
3.223.252.943.00-6.25%
3.053.202.903.20+2.89%
3.203.493.113.11-3.72%
3.253.372.933.23+0.94%
3.283.503.143.20-0.62%
2.873.332.873.22+11.81%
3.253.552.842.88-8.86%
2.723.212.723.16+15.75%
2.612.832.572.73+4.20%
2.472.632.372.62+8.26%
2.592.592.402.42-9.02%
2.502.692.502.66+6.40%
2.532.742.462.50-0.40%
2.612.662.502.51-2.71%
2.582.722.552.58+1.18%
2.602.642.472.55+1.59%
2.512.652.502.51+2.03%
2.402.562.382.46+0.41%
2.993.052.362.45-18.87%
2.493.102.453.02+20.80%
2.402.602.402.50+0.81%
2.022.502.012.48+21.57%
2.122.302.012.04-2.86%
2.062.402.052.10+19.32%
1.902.281.751.76-25.42%
2.252.592.242.36+2.61%
2.202.402.202.300.00%
2.402.402.202.30-4.17%
2.502.702.402.400.00%
2.502.702.402.40+4.35%
2.202.502.102.300.00%
2.402.502.302.30-4.17%
2.002.502.002.40+20.00%
2.502.601.902.00-28.57%
2.703.002.702.80+3.70%
2.602.902.602.70+3.85%
2.802.802.602.60-7.14%
2.602.802.602.80+3.70%
2.602.902.602.700.00%
2.902.902.702.70-3.57%
2.802.902.802.80+3.70%
2.702.802.702.700.00%
2.803.002.702.70-3.57%
3.103.102.802.80-9.68%
3.003.303.003.10+6.90%
2.703.002.702.90+7.41%
2.602.702.502.70+12.50%
2.302.602.302.40+4.35%
2.402.402.102.30-8.00%
2.602.802.302.500.00%
2.702.702.402.50-7.41%
2.502.702.302.70+3.85%
2.902.902.502.60-7.14%
2.602.902.602.800.00%
3.203.402.702.80-22.22%
3.703.903.403.60-5.26%
3.803.903.603.800.00%
4.104.203.703.80-5.00%
4.004.103.804.00+2.56%
4.304.403.903.90-9.30%
3.904.403.904.30+10.26%
3.904.203.603.90-4.88%
4.004.203.704.10+7.89%
3.903.903.503.80-2.56%
4.004.003.703.90-2.50%
4.504.703.804.00-6.98%
5.305.304.004.30+10.26%
3.804.003.603.90-15.22%
4.905.204.404.60-6.12%
3.705.803.704.90+32.43%
3.604.303.603.70-2.63%
3.704.303.603.80-2.56%
4.204.203.703.90-7.14%
4.204.504.104.20-8.70%
5.105.204.404.60-4.17%
5.205.404.304.80-7.69%
5.406.104.705.20-22.39%
7.407.506.106.70-1.47%
7.107.806.206.80+13.33%
9.3010.905.506.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCWO chart for longer ranges.