Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.900 | 8.900 | 8.750 | 8.750 | 8.750 | 17 |
| 2026-10-22 | 8.870 | 9.050 | 8.310 | 8.390 | 8.390 | 99 |
| 2026-10-21 | 8.900 | 8.910 | 8.600 | 8.910 | 8.910 | 76 |
| 2026-10-20 | 9.000 | 9.110 | 8.580 | 8.720 | 8.720 | 33 |
| 2026-10-19 | 8.812 | 9.140 | 8.670 | 8.670 | 8.670 | 88 |
| 2026-10-16 | 9.200 | 9.200 | 8.370 | 8.600 | 8.600 | 400 |
| 2026-10-15 | 8.850 | 9.190 | 8.650 | 8.730 | 8.730 | 121 |
| 2026-10-14 | 10.150 | 10.150 | 8.665 | 8.665 | 8.665 | 342 |
| 2026-10-13 | 11.000 | 11.090 | 10.130 | 10.170 | 10.170 | 324 |
| 2026-10-12 | 11.420 | 11.750 | 10.910 | 10.910 | 10.910 | 121 |
| 2026-10-09 | 11.750 | 11.750 | 11.110 | 11.400 | 11.400 | 74 |
| 2026-10-08 | 12.285 | 12.500 | 11.410 | 11.410 | 11.410 | 267 |
| 2026-10-07 | 12.590 | 12.590 | 11.900 | 12.360 | 12.360 | 32 |
| 2026-10-06 | 12.910 | 13.350 | 12.676 | 12.676 | 12.676 | 76 |
| 2026-10-05 | 13.900 | 13.900 | 12.660 | 13.400 | 13.400 | 27 |
| 2026-10-02 | 13.360 | 13.520 | 12.580 | 13.160 | 13.160 | 57 |
| 2026-10-01 | 13.950 | 13.950 | 12.882 | 12.930 | 12.930 | 423 |
| 2026-09-30 | 12.750 | 13.670 | 12.750 | 13.520 | 13.520 | 221 |
| 2026-09-29 | 12.680 | 12.950 | 12.680 | 12.940 | 12.940 | 755 |
| 2026-09-28 | 13.950 | 14.090 | 12.880 | 13.020 | 13.020 | 302 |
| 2026-09-25 | 13.750 | 13.750 | 13.000 | 13.590 | 13.590 | 7 |
| 2026-09-24 | 12.700 | 13.034 | 12.380 | 13.034 | 13.034 | 106 |
| 2026-09-23 | 12.960 | 13.870 | 12.798 | 13.870 | 13.870 | 480 |
| 2026-09-22 | 12.850 | 13.500 | 12.690 | 12.730 | 12.730 | 80 |
| 2026-09-21 | 12.500 | 12.650 | 11.600 | 12.400 | 12.400 | 338 |
| 2026-09-18 | 12.000 | 12.160 | 11.490 | 12.141 | 12.141 | 62 |
| 2026-09-17 | 11.060 | 11.730 | 11.060 | 11.490 | 11.490 | 262 |
| 2026-09-16 | 10.600 | 11.450 | 10.600 | 10.700 | 10.700 | 3,152 |
| 2026-09-15 | 11.200 | 11.200 | 10.550 | 10.550 | 10.550 | 1,383 |
| 2026-09-14 | 10.828 | 11.560 | 10.828 | 11.010 | 11.010 | 161 |
| 2026-09-11 | 11.380 | 11.730 | 10.980 | 11.494 | 11.494 | 3,327 |
| 2026-09-10 | 11.050 | 11.830 | 10.900 | 11.530 | 11.530 | 7,046 |
| 2026-09-09 | 10.950 | 11.460 | 10.800 | 11.460 | 11.460 | 44 |
| 2026-09-08 | 10.950 | 11.080 | 10.540 | 11.010 | 11.010 | 106 |
| 2026-09-04 | 10.720 | 11.240 | 10.580 | 10.830 | 10.830 | 428 |
| 2026-09-03 | 10.580 | 10.880 | 10.400 | 10.788 | 10.788 | 177 |
| 2026-09-02 | 10.500 | 11.000 | 10.250 | 10.478 | 10.478 | 239 |
| 2026-09-01 | 11.080 | 11.250 | 10.656 | 10.750 | 10.750 | 4,810 |
| 2026-08-28 | 11.830 | 12.140 | 11.160 | 11.260 | 11.260 | 416 |
| 2026-08-27 | 11.740 | 11.910 | 11.320 | 11.520 | 11.520 | 5,956 |
| 2026-08-26 | 11.260 | 11.790 | 11.260 | 11.460 | 11.460 | 8,833 |
| 2026-08-25 | 11.800 | 12.050 | 11.630 | 11.630 | 11.630 | 2,906 |
| 2026-08-24 | 12.150 | 12.700 | 11.760 | 11.880 | 11.880 | 6,916 |
| 2026-08-21 | 12.000 | 12.900 | 12.000 | 12.600 | 12.600 | 1,247 |
| 2026-08-20 | 12.770 | 12.770 | 12.041 | 12.600 | 12.600 | 3,719 |
| 2026-08-19 | 14.200 | 14.740 | 13.260 | 13.396 | 13.396 | 492 |
| 2026-08-18 | 14.690 | 14.916 | 14.000 | 14.560 | 14.560 | 542 |
| 2026-08-17 | 15.495 | 15.750 | 14.910 | 14.910 | 14.910 | 459 |
| 2026-08-14 | 14.980 | 15.610 | 14.620 | 15.050 | 15.050 | 418 |
| 2026-08-13 | 16.490 | 19.218 | 15.970 | 16.530 | 16.530 | 16,534 |
| 2026-08-12 | 20.000 | 20.000 | 16.550 | 17.500 | 17.500 | 1,393 |
| 2026-08-11 | 19.000 | 19.210 | 18.210 | 18.760 | 18.760 | 24 |
| 2026-08-10 | 19.570 | 19.570 | 18.000 | 18.490 | 18.490 | 524 |
| 2026-08-07 | 18.180 | 18.710 | 17.850 | 18.290 | 18.290 | 473 |
| 2026-08-06 | 17.400 | 18.400 | 17.160 | 17.890 | 17.890 | 16 |
| 2026-08-05 | 17.240 | 18.130 | 17.120 | 17.540 | 17.540 | 151 |
| 2026-08-04 | 16.290 | 18.200 | 15.850 | 17.760 | 17.760 | 192 |
| 2026-08-03 | 14.300 | 16.360 | 14.300 | 16.180 | 16.180 | 626 |
| 2026-07-31 | 14.170 | 14.690 | 13.370 | 14.035 | 14.035 | 2,511 |
| 2026-07-30 | 14.580 | 14.580 | 13.500 | 14.040 | 14.040 | 62 |
Page 1 of 4 · 222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.