Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 8.030 | 8.030 | 7.960 | 7.960 | 7.960 | 15 |
| 2025-09-23 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 4 |
| 2025-09-18 | 7.280 | 7.430 | 7.280 | 7.430 | 7.430 | 928 |
| 2025-09-15 | 7.355 | 7.355 | 7.355 | 7.355 | 7.355 | 233 |
| 2025-09-12 | 7.870 | 7.870 | 7.700 | 7.700 | 7.700 | 85 |
| 2025-09-11 | 7.734 | 7.734 | 7.734 | 7.734 | 7.734 | 12 |
| 2025-09-10 | 9.819 | 10.503 | 7.705 | 7.950 | 7.950 | 1,941 |
| 2025-09-09 | 8.800 | 9.300 | 8.800 | 9.300 | 9.300 | 213 |
| 2025-09-08 | 8.040 | 8.091 | 7.980 | 8.091 | 8.091 | 509 |
| 2025-09-03 | 7.761 | 7.761 | 7.116 | 7.116 | 7.116 | 600 |
| 2025-08-29 | 7.660 | 7.670 | 7.660 | 7.670 | 7.670 | 250 |
| 2025-08-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1 |
| 2025-08-27 | 8.000 | 8.206 | 8.000 | 8.028 | 8.028 | 1,510 |
| 2025-08-20 | 7.145 | 7.145 | 7.145 | 7.145 | 7.145 | 56 |
| 2025-08-18 | 7.792 | 7.792 | 7.792 | 7.792 | 7.792 | 295 |
| 2025-08-13 | 7.001 | 7.001 | 7.001 | 7.001 | 7.001 | 13 |
| 2025-08-08 | 0.291 | 0.300 | 0.291 | 0.294 | 8.826 | 658 |
| 2025-08-07 | 0.285 | 0.308 | 0.285 | 0.295 | 8.859 | 2,135 |
| 2025-08-06 | 0.380 | 0.380 | 0.301 | 0.301 | 9.027 | 1,732 |
| 2025-08-05 | 0.430 | 0.430 | 0.401 | 0.421 | 12.627 | 882 |
| 2025-08-04 | 0.372 | 0.390 | 0.370 | 0.390 | 11.694 | 117 |
| 2025-08-01 | 0.363 | 0.391 | 0.363 | 0.391 | 11.726 | 7 |
| 2025-07-31 | 0.385 | 0.399 | 0.383 | 0.389 | 11.676 | 876 |
| 2025-07-30 | 0.432 | 0.434 | 0.402 | 0.406 | 12.180 | 91 |
| 2025-07-29 | 0.480 | 0.480 | 0.427 | 0.427 | 12.822 | 118 |
| 2025-07-28 | 0.500 | 0.501 | 0.426 | 0.440 | 13.208 | 427 |
| 2025-07-25 | 0.480 | 0.496 | 0.475 | 0.487 | 14.595 | 471 |
| 2025-07-24 | 0.570 | 0.570 | 0.493 | 0.521 | 15.615 | 136 |
| 2025-07-23 | 0.520 | 0.570 | 0.515 | 0.541 | 16.233 | 559 |
| 2025-07-22 | 0.546 | 0.546 | 0.418 | 0.540 | 16.203 | 1,190 |
| 2025-07-21 | 0.570 | 0.608 | 0.551 | 0.568 | 17.025 | 2,188 |
| 2025-07-18 | 0.415 | 0.478 | 0.415 | 0.475 | 14.244 | 3,613 |
| 2025-07-17 | 0.389 | 0.395 | 0.384 | 0.393 | 11.802 | 168 |
| 2025-07-16 | 0.403 | 0.410 | 0.388 | 0.401 | 12.015 | 258 |
| 2025-07-15 | 0.420 | 0.427 | 0.420 | 0.427 | 12.795 | 150 |
| 2025-07-14 | 0.380 | 0.400 | 0.352 | 0.391 | 11.718 | 981 |
| 2025-07-11 | 0.403 | 0.405 | 0.355 | 0.375 | 11.250 | 714 |
| 2025-07-10 | 0.330 | 0.366 | 0.330 | 0.366 | 10.986 | 589 |
| 2025-07-09 | 0.294 | 0.315 | 0.294 | 0.315 | 9.450 | 351 |
| 2025-07-08 | 0.285 | 0.285 | 0.282 | 0.282 | 8.448 | 71 |
| 2025-07-07 | 0.278 | 0.280 | 0.277 | 0.277 | 8.298 | 77 |
| 2025-07-03 | 0.282 | 0.283 | 0.280 | 0.280 | 8.414 | 1,015 |
| 2025-07-02 | 0.278 | 0.288 | 0.277 | 0.285 | 8.553 | 177 |
| 2025-06-30 | 0.281 | 0.289 | 0.272 | 0.272 | 8.154 | 409 |
| 2025-06-27 | 0.280 | 0.280 | 0.272 | 0.275 | 8.247 | 3,509 |
| 2025-06-26 | 0.290 | 0.290 | 0.278 | 0.278 | 8.325 | 124 |
| 2025-06-25 | 0.288 | 0.289 | 0.275 | 0.284 | 8.505 | 408 |
| 2025-06-24 | 0.279 | 0.280 | 0.271 | 0.276 | 8.265 | 98 |
| 2025-06-23 | 0.254 | 0.267 | 0.252 | 0.267 | 8.003 | 176 |
| 2025-06-20 | 0.268 | 0.268 | 0.265 | 0.265 | 7.938 | 71 |
| 2025-06-18 | 0.267 | 0.267 | 0.260 | 0.263 | 7.881 | 289 |
| 2025-06-17 | 0.260 | 0.264 | 0.256 | 0.264 | 7.926 | 105 |
| 2025-06-16 | 0.256 | 0.265 | 0.255 | 0.255 | 7.661 | 1,126 |
| 2025-06-13 | 0.275 | 0.275 | 0.266 | 0.266 | 7.980 | 705 |
| 2025-06-12 | 0.286 | 0.286 | 0.278 | 0.284 | 8.514 | 686 |
| 2025-06-11 | 0.293 | 0.293 | 0.284 | 0.285 | 8.550 | 48 |
| 2025-06-10 | 0.281 | 0.294 | 0.281 | 0.293 | 8.781 | 47 |
| 2025-06-09 | 0.295 | 0.295 | 0.287 | 0.287 | 8.624 | 24 |
| 2025-06-06 | 0.275 | 0.284 | 0.275 | 0.280 | 8.406 | 1,223 |
| 2025-06-05 | 0.280 | 0.287 | 0.275 | 0.285 | 8.550 | 26 |
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.