Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 8.000 | 9.590 | 8.000 | 9.170 | 9.170 | 5,420 |
| 2026-01-30 | 7.430 | 7.880 | 7.430 | 7.650 | 7.650 | 109 |
| 2026-01-29 | 6.890 | 7.092 | 6.765 | 7.092 | 7.092 | 592 |
| 2026-01-28 | 6.520 | 7.150 | 6.520 | 7.150 | 7.150 | 3,514 |
| 2026-01-27 | 6.385 | 6.880 | 6.385 | 6.880 | 6.880 | 6,941 |
| 2026-01-26 | 6.800 | 7.060 | 6.512 | 6.512 | 6.512 | 538 |
| 2026-01-23 | 6.700 | 7.000 | 6.700 | 6.960 | 6.960 | 2,333 |
| 2026-01-22 | 6.600 | 6.942 | 6.600 | 6.870 | 6.870 | 2,271 |
| 2026-01-21 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 315 |
| 2026-01-20 | 6.140 | 6.190 | 6.140 | 6.190 | 6.190 | 1,103 |
| 2026-01-16 | 5.650 | 5.730 | 5.550 | 5.550 | 5.550 | 3,365 |
| 2026-01-15 | 4.994 | 5.034 | 4.994 | 5.034 | 5.034 | 5,609 |
| 2026-01-14 | 5.180 | 5.425 | 5.100 | 5.425 | 5.425 | 1,438 |
| 2026-01-13 | 6.171 | 8.045 | 4.800 | 5.226 | 5.226 | 98,682 |
| 2026-01-09 | 5.050 | 5.158 | 5.050 | 5.158 | 5.158 | 742 |
| 2026-01-07 | 5.398 | 5.400 | 4.860 | 4.860 | 4.860 | 1,423 |
| 2026-01-05 | 4.190 | 4.284 | 4.190 | 4.284 | 4.284 | 875 |
| 2026-01-02 | 4.220 | 4.580 | 4.220 | 4.580 | 4.580 | 1,317 |
| 2025-12-31 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 100 |
| 2025-12-30 | 4.153 | 4.153 | 4.153 | 4.153 | 4.153 | 5 |
| 2025-12-29 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 25 |
| 2025-12-22 | 4.670 | 4.670 | 4.290 | 4.290 | 4.290 | 200 |
| 2025-12-19 | 4.171 | 4.171 | 4.171 | 4.171 | 4.171 | 47 |
| 2025-12-17 | 4.538 | 4.538 | 4.538 | 4.538 | 4.538 | 100 |
| 2025-12-16 | 6.200 | 6.200 | 4.825 | 4.825 | 4.825 | 1,426 |
| 2025-12-15 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 6 |
| 2025-12-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10 |
| 2025-12-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2025-12-08 | 6.110 | 6.110 | 6.050 | 6.050 | 6.050 | 1,500 |
| 2025-12-04 | 6.520 | 6.690 | 6.520 | 6.690 | 6.690 | 2,578 |
| 2025-12-03 | 6.027 | 6.027 | 6.027 | 6.027 | 6.027 | 98 |
| 2025-12-02 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1 |
| 2025-11-28 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1 |
| 2025-11-24 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 50 |
| 2025-11-20 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 3,000 |
| 2025-11-14 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 36 |
| 2025-11-13 | 6.904 | 6.904 | 6.904 | 6.904 | 6.904 | 130 |
| 2025-11-12 | 8.205 | 8.205 | 7.443 | 7.443 | 7.443 | 1,139 |
| 2025-11-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 25 |
| 2025-11-05 | 7.680 | 7.680 | 7.615 | 7.615 | 7.615 | 832 |
| 2025-10-30 | 7.840 | 7.956 | 7.620 | 7.690 | 7.690 | 323 |
| 2025-10-29 | 8.102 | 8.102 | 8.102 | 8.102 | 8.102 | 10 |
| 2025-10-23 | 8.268 | 8.268 | 8.268 | 8.268 | 8.268 | 3 |
| 2025-10-22 | 8.314 | 8.314 | 8.314 | 8.314 | 8.314 | 100 |
| 2025-10-21 | 9.705 | 9.705 | 8.902 | 8.902 | 8.902 | 120 |
| 2025-10-20 | 10.008 | 10.008 | 10.008 | 10.008 | 10.008 | 270 |
| 2025-10-17 | 9.050 | 10.056 | 9.000 | 9.680 | 9.680 | 4,465 |
| 2025-10-16 | 9.590 | 14.510 | 9.590 | 11.100 | 11.100 | 33,140 |
| 2025-10-15 | 8.010 | 8.260 | 8.010 | 8.188 | 8.188 | 123 |
| 2025-10-13 | 7.500 | 7.531 | 7.405 | 7.531 | 7.531 | 198 |
| 2025-10-10 | 7.839 | 7.839 | 7.308 | 7.308 | 7.308 | 274 |
| 2025-10-09 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 1 |
| 2025-10-08 | 7.979 | 8.270 | 7.979 | 8.270 | 8.270 | 122 |
| 2025-10-07 | 8.361 | 8.361 | 8.343 | 8.343 | 8.343 | 276 |
| 2025-10-06 | 8.360 | 8.650 | 8.210 | 8.650 | 8.650 | 320 |
| 2025-10-02 | 7.728 | 7.728 | 7.728 | 7.728 | 7.728 | 1 |
| 2025-10-01 | 7.763 | 7.763 | 7.763 | 7.763 | 7.763 | 26 |
| 2025-09-29 | 7.915 | 7.920 | 7.910 | 7.920 | 7.920 | 22 |
| 2025-09-26 | 7.943 | 7.943 | 7.943 | 7.943 | 7.943 | 112 |
| 2025-09-25 | 8.356 | 8.410 | 8.260 | 8.410 | 8.410 | 108 |
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.