Nasdaq · SCWO · stock
374Water Inc. (SCWO) stock price history
Every Nasdaq trading session of 374Water Inc. from May 17, 1996 to Sep 28, 2026: 7,639 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SCWO adjusted close, 1996 to 2026
- $1,073
- All time high, 1996
- $10.90
- 52 week high, $1.75 low
- 7,639
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
SCWO key facts
- 374Water Inc. (SCWO) closed at $2.94 on Sep 28, 2026 on Nasdaq.
- SCWO's all time high close is $1,073, set on Dec 30, 1996; its all time low close is $0.1000 on Dec 17, 2018.
- SCWO's 52 week range is $1.75 to $10.90.
- SCWO returned -5.2% over the year to Sep 28, 2026 and -86.0% over five years.
- Over ten years SCWO returned +55%, +4.5% a year compounded.
- SCWO's deepest drawdown was -100.0% from Dec 30, 1996 to Dec 17, 2018.
- DataCedar holds 7,639 daily sessions of SCWO history from May 17, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SCWO price chart, 1996 to 2026
SCWO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +52.3% |
| 6 months | -0.7% |
| Year to date | +40.0% |
| 1 year | -5.2% |
| 3 years | -76.1% |
| 5 years | -86.0% |
| 10 years | +54.7% |
| Since May 17, 1996 | -99.5% |
| Compound annual growth, 30.4 years | -15.8% |
SCWO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,073 on Dec 30, 1996
- All time low close
- $0.1000 on Dec 17, 2018
- 52 week high
- $10.90 on Oct 9, 2025
- 52 week low
- $1.75 on Dec 29, 2025
- Deepest drawdown
- -100.0% from Dec 30, 1996 to Dec 17, 2018, not yet recovered
- Best single session
- +255.6% on Feb 8, 2019
- Worst single session
- -90.0% on Dec 17, 2018
- Volatility, 1 year annualised
- 131.0%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2020, +833%
- Worst calendar year
- 1998, -97%
SCWO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on May 17, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.02 | $3.60 | $1.80 | $2.94 | +44.1% | 13.1M | 185 |
| 2025 | $7.50 | $10.90 | $1.60 | $2.04 | -70.0% | 65.8M | 250 |
| 2024 | $14.50 | $19.90 | $6.70 | $6.80 | -52.1% | 3.6M | 252 |
| 2023 | $29.40 | $51.70 | $9.70 | $14.20 | -50.3% | 5.7M | 250 |
| 2022 | $29.20 | $66.80 | $17.60 | $28.60 | +0.4% | 1.2M | 251 |
| 2021 | $8.20 | $28.50 | $1.60 | $28.50 | +239.3% | 486.1K | 252 |
| 2020 | $0.9000 | $9.50 | $0.8000 | $8.40 | +833.3% | 149.1K | 253 |
| 2019 | $0.5000 | $9.40 | $0.5000 | $0.9000 | +80.0% | 59.5K | 252 |
| 2018 | $1.30 | $1.80 | $0.1000 | $0.5000 | -58.3% | 56.3K | 251 |
| 2017 | $1.30 | $2.00 | $0.1000 | $1.20 | -7.7% | 122.7K | 251 |
| 2016 | $1.20 | $3.00 | $0.5000 | $1.30 | +8.3% | 95.5K | 252 |
| 2015 | $2.00 | $5.00 | $0.7000 | $1.20 | -40.0% | 116.5K | 252 |
| 2014 | $1.50 | $2.40 | $0.8000 | $2.00 | +17.6% | 138.5K | 252 |
| 2013 | $4.00 | $4.90 | $0.8000 | $1.70 | -56.4% | 180.2K | 252 |
| 2012 | $12.70 | $21.00 | $2.60 | $3.90 | -69.3% | 204.6K | 250 |
| 2011 | $5.50 | $40.00 | $3.50 | $12.70 | +130.9% | 403.2K | 252 |
| 2010 | $9.00 | $9.00 | $2.50 | $5.50 | +37.5% | 112K | 252 |
| 2009 | $20.00 | $20.00 | $3.10 | $4.00 | -80.0% | 71.7K | 252 |
| 2008 | $3.50 | $43.00 | $3.00 | $20.00 | +471.4% | 75.1K | 253 |
| 2007 | $12.30 | $18.00 | $3.50 | $3.50 | -71.5% | 8.9K | 251 |
| 2006 | $6.67 | $25.00 | $4.17 | $12.30 | +84.5% | 37.9K | 251 |
| 2005 | $11.67 | $11.67 | $3.33 | $6.67 | -42.9% | 9.5K | 252 |
| 2004 | $11.67 | $22.50 | $4.17 | $11.67 | 0.0% | 7.3K | 252 |
| 2003 | $9.17 | $22.50 | $6.67 | $11.67 | +27.3% | 16.3K | 252 |
| 2002 | $20.00 | $35.00 | $9.17 | $9.17 | -54.2% | 11K | 252 |
| 2001 | $39.06 | $72.92 | $15.83 | $20.00 | -48.8% | 17.5K | 248 |
| 2000 | $7.81 | $179.69 | $7.81 | $39.06 | +400.0% | 54K | 252 |
| 1999 | $15.63 | $80.73 | $7.81 | $7.81 | -40.0% | 16.4K | 252 |
| 1998 | $510.42 | $583.33 | $13.02 | $13.02 | -97.4% | 72.2K | 252 |
| 1997 | $1,031 | $1,063 | $406.25 | $510.42 | -52.0% | 40.2K | 253 |
| 1996 | $552.08 | $1,073 | $197.92 | $1,063 | n/a | 75.7K | 158 |
SCWO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.94 | +3.5% |
| August 2026 | $2.84 | +30.3% |
| July 2026 | $2.18 | +14.7% |
| June 2026 | $1.90 | -23.1% |
| May 2026 | $2.47 | -0.4% |
| April 2026 | $2.48 | -12.7% |
| March 2026 | $2.84 | +9.7% |
| February 2026 | $2.59 | -16.7% |
| January 2026 | $3.11 | +52.5% |
| December 2025 | $2.04 | -34.2% |
| November 2025 | $3.10 | -18.4% |
| October 2025 | $3.80 | +31.0% |
About the SCWO data
Daily bars. 7,639 sessions from May 17, 1996 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SCWO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SCWO share price history
