Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 2.028 | 2.028 | 2.028 | 2.028 | 60.840 | 3 |
| 2023-08-17 | 1.970 | 2.030 | 1.945 | 2.030 | 60.900 | 209 |
| 2023-08-15 | 4.285 | 4.285 | 4.285 | 4.285 | 128.55 | 0 |
| 2023-08-01 | 4.948 | 5.150 | 4.940 | 4.940 | 148.20 | 3 |
| 2023-07-27 | 4.556 | 4.584 | 4.556 | 4.584 | 137.53 | 2 |
| 2023-07-25 | 4.358 | 4.358 | 4.358 | 4.358 | 130.74 | 1 |
| 2023-07-21 | 4.661 | 4.661 | 4.660 | 4.660 | 139.80 | 5 |
| 2023-07-14 | 4.856 | 4.856 | 4.850 | 4.850 | 145.50 | 1 |
| 2023-07-12 | 4.787 | 4.990 | 4.760 | 4.762 | 142.86 | 12 |
| 2023-06-30 | 4.660 | 4.660 | 4.500 | 4.548 | 136.43 | 17 |
| 2023-06-29 | 4.786 | 4.792 | 4.786 | 4.786 | 143.58 | 2 |
| 2023-06-28 | 5.242 | 5.242 | 5.224 | 5.224 | 156.71 | 11 |
| 2023-06-27 | 5.233 | 5.304 | 5.233 | 5.304 | 159.12 | 1 |
| 2023-06-21 | 6.198 | 6.198 | 6.198 | 6.198 | 185.94 | 2 |
| 2023-06-16 | 6.884 | 6.922 | 6.884 | 6.912 | 207.36 | 3 |
| 2023-06-12 | 6.566 | 6.566 | 6.566 | 6.566 | 196.97 | 2 |
| 2023-06-08 | 6.216 | 6.216 | 6.216 | 6.216 | 186.48 | 1 |
| 2023-06-06 | 7.350 | 7.350 | 7.350 | 7.350 | 220.51 | 0 |
| 2023-06-05 | 6.370 | 6.390 | 6.370 | 6.390 | 191.70 | 15 |
| 2023-06-01 | 6.402 | 6.402 | 6.402 | 6.402 | 192.06 | 0 |
| 2023-05-30 | 6.150 | 6.150 | 6.150 | 6.150 | 184.50 | 0 |
| 2023-05-25 | 6.176 | 6.176 | 6.176 | 6.176 | 185.28 | 1 |
| 2023-05-22 | 6.892 | 6.892 | 6.877 | 6.877 | 206.31 | 0 |
| 2023-05-15 | 6.581 | 6.590 | 6.581 | 6.586 | 197.58 | 7 |
| 2023-05-11 | 7.042 | 7.042 | 7.042 | 7.042 | 211.26 | 1 |
| 2023-05-10 | 7.200 | 7.200 | 7.200 | 7.200 | 216.00 | 0 |
| 2023-04-27 | 7.104 | 7.118 | 7.104 | 7.118 | 213.54 | 0 |
| 2023-04-24 | 8.182 | 8.182 | 8.182 | 8.182 | 245.46 | 32 |
| 2023-04-21 | 9.000 | 9.000 | 8.412 | 8.412 | 252.36 | 1 |
| 2023-04-19 | 8.602 | 8.602 | 8.602 | 8.602 | 258.06 | 5 |
| 2023-04-14 | 9.014 | 9.200 | 9.000 | 9.200 | 276.00 | 10 |
| 2023-04-13 | 9.560 | 9.560 | 9.560 | 9.560 | 286.80 | 1 |
| 2023-04-12 | 9.998 | 9.998 | 9.998 | 9.998 | 299.94 | 0 |
| 2023-04-11 | 9.900 | 9.900 | 9.900 | 9.900 | 297.00 | 0 |
| 2023-03-30 | 10.596 | 10.596 | 10.480 | 10.480 | 314.40 | 2 |
| 2023-03-29 | 10.460 | 10.460 | 10.460 | 10.460 | 313.80 | 0 |
| 2023-03-27 | 10.744 | 10.744 | 10.744 | 10.744 | 322.32 | 1 |
| 2023-03-24 | 9.104 | 9.104 | 9.104 | 9.104 | 273.12 | 4 |
| 2023-03-22 | 10.202 | 10.202 | 10.202 | 10.202 | 306.06 | 4 |
| 2023-03-17 | 10.194 | 10.194 | 10.194 | 10.194 | 305.82 | 0 |
| 2023-03-13 | 11.398 | 11.398 | 11.202 | 11.202 | 336.06 | 4 |
| 2023-03-09 | 12.998 | 12.998 | 12.998 | 12.998 | 389.94 | 0 |
| 2023-03-03 | 11.800 | 11.800 | 11.630 | 11.630 | 348.90 | 0 |
| 2023-03-01 | 11.686 | 11.696 | 11.686 | 11.696 | 350.88 | 1 |
| 2023-02-28 | 12.000 | 12.000 | 11.790 | 11.790 | 353.70 | 9 |
| 2023-02-24 | 11.974 | 12.200 | 11.974 | 12.200 | 366.00 | 13 |
| 2023-02-16 | 15.000 | 15.000 | 15.000 | 15.000 | 450.00 | 8 |
| 2023-01-18 | 18.288 | 18.288 | 18.288 | 18.288 | 548.64 | 1 |
| 2023-01-05 | 17.426 | 17.426 | 17.426 | 17.426 | 522.78 | 0 |
| 2023-01-03 | 16.242 | 16.242 | 16.242 | 16.242 | 487.26 | 1 |
| 2022-12-30 | 16.041 | 16.041 | 16.041 | 16.041 | 481.25 | 0 |
| 2022-12-06 | 20.168 | 20.186 | 20.168 | 20.186 | 605.58 | 1 |
| 2022-11-07 | 21.790 | 21.790 | 21.760 | 21.760 | 652.80 | 0 |
| 2022-11-04 | 24.576 | 24.576 | 24.576 | 24.576 | 737.28 | 0 |
| 2022-11-01 | 23.840 | 23.840 | 23.840 | 23.840 | 715.20 | 0 |
| 2022-10-31 | 23.814 | 23.828 | 23.814 | 23.814 | 714.42 | 0 |
| 2022-10-27 | 23.800 | 23.800 | 23.800 | 23.800 | 714.00 | 0 |
| 2022-10-26 | 22.360 | 22.360 | 22.360 | 22.360 | 670.80 | 1 |
| 2022-10-24 | 20.386 | 20.386 | 20.386 | 20.386 | 611.58 | 0 |
| 2022-10-04 | 21.560 | 21.560 | 21.560 | 21.560 | 646.80 | 0 |
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.