Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 2.171 | 2.202 | 2.100 | 2.150 | 64.500 | 9 |
| 2024-02-26 | 2.069 | 2.226 | 2.060 | 2.170 | 65.100 | 39 |
| 2024-02-22 | 2.308 | 2.308 | 2.167 | 2.167 | 65.016 | 2 |
| 2024-02-21 | 2.301 | 2.466 | 2.150 | 2.250 | 67.500 | 17 |
| 2024-02-20 | 2.579 | 2.580 | 2.209 | 2.280 | 68.406 | 90 |
| 2024-02-16 | 2.120 | 2.530 | 2.101 | 2.471 | 74.115 | 400 |
| 2024-02-15 | 1.959 | 2.746 | 1.955 | 2.552 | 76.557 | 1,318 |
| 2024-02-14 | 1.859 | 1.901 | 1.859 | 1.900 | 57.000 | 2 |
| 2024-02-13 | 1.876 | 1.894 | 1.800 | 1.869 | 56.070 | 11 |
| 2024-02-12 | 1.700 | 1.819 | 1.700 | 1.819 | 54.567 | 1 |
| 2024-02-09 | 1.740 | 1.749 | 1.680 | 1.704 | 51.105 | 18 |
| 2024-02-08 | 1.688 | 1.717 | 1.688 | 1.717 | 51.501 | 6 |
| 2024-02-07 | 1.660 | 1.660 | 1.650 | 1.650 | 49.500 | 0 |
| 2024-02-06 | 1.655 | 1.688 | 1.631 | 1.648 | 49.425 | 2 |
| 2024-02-05 | 1.650 | 1.650 | 1.600 | 1.639 | 49.176 | 3 |
| 2024-02-02 | 1.734 | 1.740 | 1.670 | 1.696 | 50.883 | 3 |
| 2024-02-01 | 1.756 | 1.756 | 1.730 | 1.731 | 51.930 | 3 |
| 2024-01-31 | 1.836 | 1.836 | 1.770 | 1.770 | 53.100 | 7 |
| 2024-01-30 | 1.886 | 1.886 | 1.820 | 1.851 | 55.533 | 2 |
| 2024-01-29 | 1.810 | 1.870 | 1.810 | 1.870 | 56.100 | 2 |
| 2024-01-26 | 1.885 | 1.900 | 1.825 | 1.900 | 57.000 | 5 |
| 2024-01-25 | 1.820 | 1.901 | 1.720 | 1.882 | 56.469 | 7 |
| 2024-01-24 | 1.824 | 1.840 | 1.810 | 1.840 | 55.200 | 10 |
| 2024-01-23 | 1.815 | 1.815 | 1.810 | 1.810 | 54.300 | 0 |
| 2024-01-22 | 1.819 | 1.820 | 1.790 | 1.804 | 54.117 | 4 |
| 2024-01-19 | 1.803 | 1.803 | 1.724 | 1.724 | 51.711 | 1 |
| 2024-01-18 | 1.670 | 1.670 | 1.630 | 1.630 | 48.900 | 1 |
| 2024-01-17 | 1.680 | 1.680 | 1.610 | 1.646 | 49.383 | 13 |
| 2024-01-16 | 1.734 | 1.838 | 1.726 | 1.726 | 51.786 | 50 |
| 2024-01-11 | 1.731 | 1.731 | 1.630 | 1.659 | 49.779 | 2 |
| 2024-01-10 | 1.640 | 1.652 | 1.610 | 1.652 | 49.572 | 6 |
| 2024-01-03 | 1.679 | 1.710 | 1.621 | 1.660 | 49.800 | 19 |
| 2024-01-02 | 1.800 | 1.800 | 1.689 | 1.689 | 50.661 | 43 |
| 2023-12-29 | 1.930 | 1.930 | 1.830 | 1.840 | 55.197 | 16 |
| 2023-12-28 | 1.950 | 1.990 | 1.940 | 1.940 | 58.200 | 5 |
| 2023-12-27 | 2.026 | 2.026 | 2.026 | 2.026 | 60.780 | 3 |
| 2023-12-18 | 2.012 | 2.012 | 2.012 | 2.012 | 60.360 | 0 |
| 2023-12-14 | 2.210 | 2.210 | 2.210 | 2.210 | 66.300 | 3 |
| 2023-12-13 | 1.933 | 1.937 | 1.933 | 1.937 | 58.116 | 7 |
| 2023-11-21 | 1.950 | 1.950 | 1.948 | 1.948 | 58.425 | 7 |
| 2023-11-15 | 1.774 | 1.942 | 1.773 | 1.942 | 58.260 | 3 |
| 2023-11-13 | 1.852 | 1.852 | 1.852 | 1.852 | 55.572 | 7 |
| 2023-11-08 | 2.454 | 2.460 | 2.453 | 2.460 | 73.800 | 27 |
| 2023-11-03 | 2.223 | 2.223 | 2.100 | 2.100 | 63.000 | 22 |
| 2023-11-02 | 1.940 | 2.090 | 1.940 | 2.090 | 62.700 | 57 |
| 2023-10-27 | 1.720 | 1.720 | 1.720 | 1.720 | 51.585 | 17 |
| 2023-10-24 | 1.710 | 1.710 | 1.710 | 1.710 | 51.300 | 17 |
| 2023-10-23 | 1.709 | 1.710 | 1.709 | 1.710 | 51.294 | 17 |
| 2023-10-17 | 1.780 | 1.810 | 1.780 | 1.800 | 54.000 | 48 |
| 2023-10-13 | 1.860 | 1.860 | 1.813 | 1.813 | 54.387 | 14 |
| 2023-09-28 | 1.630 | 1.630 | 1.630 | 1.630 | 48.900 | 1 |
| 2023-09-18 | 1.853 | 1.853 | 1.760 | 1.760 | 52.800 | 19 |
| 2023-09-11 | 1.627 | 1.627 | 1.627 | 1.627 | 48.810 | 3 |
| 2023-09-07 | 1.638 | 1.638 | 1.638 | 1.638 | 49.140 | 2 |
| 2023-09-05 | 1.890 | 1.931 | 1.889 | 1.889 | 56.664 | 18 |
| 2023-09-01 | 2.000 | 2.000 | 2.000 | 2.000 | 60.000 | 3 |
| 2023-08-24 | 2.300 | 2.338 | 2.300 | 2.338 | 70.149 | 26 |
| 2023-08-23 | 2.213 | 2.213 | 2.213 | 2.213 | 66.396 | 7 |
| 2023-08-21 | 2.238 | 2.238 | 2.184 | 2.184 | 65.511 | 50 |
| 2023-08-18 | 2.028 | 2.028 | 2.028 | 2.028 | 60.840 | 3 |
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.