Energous Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.130	36.980	32.130	36.810	36.810	4,869
2026-04-29	33.000	34.400	31.100	31.300	31.300	2,501
2026-04-28	31.000	34.500	29.660	33.010	33.010	5,145
2026-04-27	28.880	32.630	27.030	32.220	32.220	4,861
2026-04-24	24.900	26.000	23.450	25.400	25.400	688
2026-04-23	23.410	24.500	22.700	22.975	22.975	5,490
2026-04-22	25.160	25.160	23.000	23.500	23.500	2,203
2026-04-21	27.090	27.090	23.480	23.960	23.960	5,293
2026-04-20	23.410	27.240	23.410	26.030	26.030	3,954
2026-04-17	23.870	25.520	23.480	24.170	24.170	2,835
2026-04-16	23.400	23.660	21.000	22.650	22.650	7,561
2026-04-15	17.491	23.750	17.491	21.660	21.660	27,020
2026-04-14	16.830	17.760	16.257	16.257	16.257	2,310
2026-04-13	18.100	19.000	16.500	17.350	17.350	2,958
2026-04-10	18.970	19.000	17.200	17.752	17.752	1,422
2026-04-09	15.410	18.900	15.400	18.500	18.500	3,151
2026-04-08	16.210	16.980	15.390	15.405	15.405	1,000
2026-04-07	16.470	16.470	14.810	15.470	15.470	1,556
2026-04-02	15.390	15.950	14.090	15.140	15.140	1,312
2026-04-01	14.980	16.055	14.800	15.370	15.370	2,754
2026-03-31	14.030	15.630	13.800	15.030	15.030	920
2026-03-30	14.350	15.300	13.800	14.002	14.002	7,713
2026-03-27	16.500	16.500	13.796	14.900	14.900	14,624
2026-03-26	17.500	17.980	15.475	15.860	15.860	5,743
2026-03-25	18.120	20.310	14.900	17.090	17.090	12,820
2026-03-24	19.080	20.300	16.000	18.109	18.109	9,692
2026-03-23	17.220	19.490	17.000	19.230	19.230	4,869
2026-03-20	14.400	17.750	13.630	17.730	17.730	5,316
2026-03-19	12.490	13.080	12.100	12.831	12.831	3,516
2026-03-18	13.500	13.732	12.818	12.818	12.818	1,424
2026-03-17	13.900	13.900	12.890	13.460	13.460	741
2026-03-16	13.000	13.840	12.300	13.835	13.835	1,614
2026-03-13	13.500	13.500	12.360	12.700	12.700	375
2026-03-12	13.550	13.850	12.580	12.990	12.990	2,539
2026-03-11	12.050	13.720	12.050	13.600	13.600	4,551
2026-03-10	11.900	12.820	11.830	12.638	12.638	1,891
2026-03-09	10.670	11.330	10.030	10.880	10.880	2,109
2026-03-06	10.680	11.610	10.300	11.610	11.610	1,566
2026-03-05	11.100	12.030	9.860	9.860	9.860	1,402
2026-03-04	11.500	11.890	10.990	11.510	11.510	3,441
2026-03-03	11.200	11.770	10.300	11.370	11.370	2,332
2026-03-02	11.770	12.150	11.380	11.750	11.750	932
2026-02-27	11.990	12.730	11.990	12.100	12.100	792
2026-02-26	12.000	12.500	11.800	12.000	12.000	1,299
2026-02-25	12.200	12.280	11.330	12.020	12.020	288
2026-02-24	10.700	11.520	10.700	11.520	11.520	43
2026-02-23	11.180	11.180	10.600	10.710	10.710	96
2026-02-20	11.500	11.950	11.270	11.360	11.360	621
2026-02-19	10.520	11.180	10.520	11.180	11.180	224
2026-02-18	10.600	11.871	10.400	10.621	10.621	1,677
2026-02-17	11.260	11.993	10.330	11.170	11.170	805
2026-02-13	10.180	11.910	9.970	11.510	11.510	2,945
2026-02-12	9.650	9.900	9.440	9.900	9.900	275
2026-02-11	10.190	10.190	8.903	9.950	9.950	651
2026-02-10	9.600	10.520	9.600	10.120	10.120	3,457
2026-02-09	8.900	9.750	8.830	9.750	9.750	699
2026-02-06	8.780	9.301	8.600	8.930	8.930	1,370
2026-02-05	8.408	8.968	8.370	8.968	8.968	326
2026-02-04	9.150	9.330	8.150	8.245	8.245	1,983
2026-02-03	9.600	9.600	8.340	8.675	8.675	10,715

← NewerPage 3 of 14 · 824 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.