Energous Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	0.350	0.350	0.321	0.329	9.867	161
2025-03-05	0.315	0.335	0.315	0.329	9.864	65
2025-03-04	0.312	0.320	0.312	0.312	9.351	67
2025-03-03	0.370	0.370	0.339	0.339	10.155	68
2025-02-28	0.369	0.390	0.353	0.353	10.584	160
2025-02-27	0.377	0.405	0.362	0.362	10.848	2,112
2025-02-26	0.358	0.370	0.352	0.370	11.088	136
2025-02-25	0.356	0.377	0.353	0.356	10.683	37
2025-02-24	0.403	0.410	0.390	0.390	11.697	94
2025-02-21	0.415	0.425	0.412	0.420	12.606	12
2025-02-20	0.433	0.434	0.425	0.425	12.750	13
2025-02-19	0.451	0.458	0.432	0.432	12.948	20
2025-02-18	0.452	0.474	0.442	0.442	13.257	498
2025-02-14	0.442	0.442	0.416	0.431	12.915	301
2025-02-13	0.465	0.486	0.427	0.445	13.347	3,184
2025-02-12	0.460	0.460	0.414	0.443	13.290	246
2025-02-11	0.434	0.434	0.410	0.410	12.292	423
2025-02-10	0.410	0.420	0.402	0.408	12.240	92
2025-02-07	0.425	0.425	0.400	0.409	12.270	373
2025-02-06	0.460	0.460	0.440	0.440	13.206	570
2025-02-05	0.475	0.475	0.445	0.450	13.497	90
2025-02-04	0.455	0.480	0.452	0.467	14.010	702
2025-02-03	0.449	0.471	0.446	0.450	13.494	625
2025-01-31	0.460	0.495	0.450	0.474	14.220	1,129
2025-01-30	0.475	0.475	0.443	0.450	13.488	46
2025-01-29	0.464	0.470	0.460	0.461	13.818	292
2025-01-28	0.473	0.473	0.434	0.434	13.020	173
2025-01-27	0.520	0.520	0.452	0.468	14.027	610
2025-01-24	0.460	0.479	0.450	0.465	13.962	57
2025-01-23	0.491	0.491	0.446	0.447	13.419	255
2025-01-22	0.528	0.528	0.478	0.485	14.553	456
2025-01-21	0.542	0.542	0.493	0.500	15.003	503
2025-01-17	0.545	0.570	0.505	0.517	15.510	238
2025-01-16	0.610	0.614	0.550	0.560	16.797	661
2025-01-15	0.607	0.652	0.603	0.612	18.366	1,253
2025-01-14	0.620	0.665	0.570	0.575	17.256	828
2025-01-13	0.737	0.737	0.650	0.697	20.907	1,206
2025-01-10	0.814	0.814	0.744	0.745	22.353	468
2025-01-08	0.912	0.916	0.765	0.835	25.053	1,471
2025-01-07	1.050	1.138	0.900	0.920	27.600	2,358
2025-01-06	0.812	1.400	0.812	1.218	36.540	15,261
2025-01-03	0.935	0.935	0.753	0.798	23.940	3,389
2025-01-02	1.095	1.220	1.020	1.031	30.930	3,499
2024-12-31	2.210	2.210	1.175	1.251	37.521	2,889
2024-12-30	1.280	2.000	1.050	1.340	40.200	28,894
2024-12-27	0.411	0.427	0.379	0.398	11.928	701
2024-12-24	0.300	0.340	0.300	0.340	10.212	289
2024-12-23	0.314	0.314	0.294	0.296	8.883	96
2024-12-20	0.317	0.317	0.290	0.297	8.916	97
2024-12-19	0.296	0.315	0.295	0.295	8.850	319
2024-12-18	0.328	0.330	0.316	0.325	9.735	357
2024-12-17	0.340	0.340	0.307	0.307	9.198	98
2024-12-16	0.340	0.343	0.333	0.334	10.008	64
2024-12-13	0.320	0.340	0.317	0.340	10.197	7
2024-12-12	0.333	0.334	0.303	0.318	9.528	196
2024-12-11	0.360	0.360	0.334	0.334	10.011	297
2024-12-10	0.378	0.378	0.355	0.356	10.677	242
2024-12-09	0.440	0.440	0.390	0.390	11.685	62
2024-12-06	0.456	0.456	0.430	0.440	13.200	12
2024-12-05	0.450	0.450	0.430	0.440	13.197	97

← NewerPage 7 of 14 · 831 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.