Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.500 | 1.500 | 1.450 | 1.450 | 43.500 | 10 |
| 2024-05-24 | 1.408 | 1.440 | 1.400 | 1.440 | 43.200 | 10 |
| 2024-05-23 | 1.514 | 1.514 | 1.430 | 1.430 | 42.900 | 10 |
| 2024-05-22 | 1.520 | 1.520 | 1.520 | 1.520 | 45.600 | 1 |
| 2024-05-21 | 1.510 | 1.550 | 1.450 | 1.480 | 44.400 | 201 |
| 2024-05-20 | 1.550 | 1.550 | 1.530 | 1.530 | 45.900 | 5 |
| 2024-05-17 | 1.580 | 1.580 | 1.500 | 1.540 | 46.200 | 1 |
| 2024-05-16 | 1.630 | 1.630 | 1.530 | 1.560 | 46.800 | 3 |
| 2024-05-15 | 1.594 | 1.594 | 1.550 | 1.550 | 46.500 | 14 |
| 2024-05-14 | 1.566 | 1.566 | 1.510 | 1.510 | 45.300 | 2 |
| 2024-05-13 | 1.507 | 1.530 | 1.440 | 1.513 | 45.384 | 87 |
| 2024-05-10 | 1.510 | 1.510 | 1.510 | 1.510 | 45.300 | 0 |
| 2024-05-09 | 1.547 | 1.547 | 1.490 | 1.490 | 44.700 | 14 |
| 2024-05-08 | 1.530 | 1.570 | 1.512 | 1.512 | 45.369 | 12 |
| 2024-05-07 | 1.562 | 1.562 | 1.562 | 1.562 | 46.857 | 2 |
| 2024-05-03 | 1.521 | 1.530 | 1.460 | 1.502 | 45.063 | 10 |
| 2024-05-02 | 1.371 | 1.490 | 1.371 | 1.470 | 44.100 | 36 |
| 2024-05-01 | 1.392 | 1.400 | 1.370 | 1.370 | 41.100 | 8 |
| 2024-04-30 | 1.380 | 1.380 | 1.380 | 1.380 | 41.400 | 0 |
| 2024-04-29 | 1.340 | 1.380 | 1.340 | 1.380 | 41.400 | 0 |
| 2024-04-26 | 1.325 | 1.344 | 1.325 | 1.344 | 40.320 | 43 |
| 2024-04-25 | 1.330 | 1.350 | 1.330 | 1.330 | 39.900 | 3 |
| 2024-04-24 | 1.360 | 1.400 | 1.360 | 1.380 | 41.400 | 30 |
| 2024-04-23 | 1.320 | 1.320 | 1.320 | 1.320 | 39.600 | 0 |
| 2024-04-22 | 1.400 | 1.400 | 1.350 | 1.350 | 40.500 | 21 |
| 2024-04-19 | 1.400 | 1.400 | 1.394 | 1.394 | 41.829 | 3 |
| 2024-04-18 | 1.430 | 1.480 | 1.430 | 1.480 | 44.400 | 39 |
| 2024-04-17 | 1.520 | 1.520 | 1.520 | 1.520 | 45.600 | 2 |
| 2024-04-16 | 1.680 | 1.680 | 1.520 | 1.550 | 46.500 | 5 |
| 2024-04-15 | 1.651 | 1.651 | 1.574 | 1.574 | 47.211 | 12 |
| 2024-04-12 | 1.751 | 1.789 | 1.678 | 1.680 | 50.385 | 31 |
| 2024-04-11 | 1.741 | 1.741 | 1.741 | 1.741 | 52.215 | 0 |
| 2024-04-10 | 1.755 | 1.860 | 1.751 | 1.800 | 54.000 | 7 |
| 2024-04-09 | 1.880 | 1.887 | 1.880 | 1.887 | 56.622 | 4 |
| 2024-04-08 | 1.912 | 1.931 | 1.829 | 1.860 | 55.793 | 8 |
| 2024-04-05 | 1.931 | 2.023 | 1.910 | 1.934 | 58.014 | 69 |
| 2024-04-04 | 1.913 | 1.934 | 1.913 | 1.934 | 58.020 | 32 |
| 2024-04-02 | 1.858 | 1.858 | 1.858 | 1.858 | 55.731 | 1 |
| 2024-03-28 | 2.090 | 2.100 | 1.990 | 2.027 | 60.810 | 37 |
| 2024-03-27 | 1.820 | 2.092 | 1.800 | 2.012 | 60.351 | 117 |
| 2024-03-26 | 1.762 | 1.810 | 1.710 | 1.810 | 54.306 | 35 |
| 2024-03-25 | 1.870 | 1.870 | 1.750 | 1.800 | 54.000 | 30 |
| 2024-03-22 | 1.868 | 1.868 | 1.761 | 1.761 | 52.830 | 4 |
| 2024-03-21 | 1.742 | 1.915 | 1.660 | 1.870 | 56.088 | 57 |
| 2024-03-20 | 1.672 | 1.690 | 1.650 | 1.660 | 49.800 | 15 |
| 2024-03-19 | 1.673 | 1.700 | 1.640 | 1.645 | 49.353 | 6 |
| 2024-03-18 | 1.705 | 1.741 | 1.641 | 1.720 | 51.597 | 55 |
| 2024-03-15 | 1.785 | 1.785 | 1.719 | 1.719 | 51.564 | 4 |
| 2024-03-14 | 1.985 | 1.985 | 1.805 | 1.805 | 54.150 | 26 |
| 2024-03-13 | 1.980 | 2.000 | 1.933 | 1.941 | 58.233 | 25 |
| 2024-03-12 | 2.030 | 2.090 | 1.951 | 1.960 | 58.800 | 9 |
| 2024-03-11 | 1.982 | 2.090 | 1.982 | 2.051 | 61.530 | 19 |
| 2024-03-08 | 2.045 | 2.045 | 2.045 | 2.045 | 61.341 | 1 |
| 2024-03-07 | 2.089 | 2.089 | 2.000 | 2.000 | 60.000 | 7 |
| 2024-03-06 | 1.967 | 1.967 | 1.922 | 1.922 | 57.666 | 3 |
| 2024-03-05 | 1.956 | 1.988 | 1.870 | 1.921 | 57.639 | 7 |
| 2024-03-04 | 2.000 | 2.100 | 1.954 | 1.970 | 59.100 | 31 |
| 2024-03-01 | 2.168 | 2.169 | 2.041 | 2.099 | 62.958 | 14 |
| 2024-02-29 | 2.120 | 2.211 | 2.120 | 2.211 | 66.324 | 2 |
| 2024-02-28 | 2.197 | 2.197 | 2.095 | 2.118 | 63.531 | 27 |
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.