Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 0.475 | 0.475 | 0.455 | 0.455 | 13.650 | 77 |
| 2024-12-03 | 0.510 | 0.520 | 0.490 | 0.500 | 15.000 | 117 |
| 2024-12-02 | 0.515 | 0.526 | 0.515 | 0.515 | 15.441 | 266 |
| 2024-11-29 | 0.475 | 0.495 | 0.475 | 0.485 | 14.553 | 9 |
| 2024-11-27 | 0.491 | 0.491 | 0.451 | 0.461 | 13.821 | 7 |
| 2024-11-26 | 0.480 | 0.490 | 0.480 | 0.482 | 14.463 | 4 |
| 2024-11-25 | 0.470 | 0.480 | 0.453 | 0.472 | 14.162 | 130 |
| 2024-11-21 | 0.500 | 0.500 | 0.470 | 0.477 | 14.310 | 74 |
| 2024-11-20 | 0.501 | 0.501 | 0.485 | 0.485 | 14.550 | 10 |
| 2024-11-19 | 0.464 | 0.500 | 0.464 | 0.500 | 15.000 | 26 |
| 2024-11-18 | 0.500 | 0.500 | 0.468 | 0.480 | 14.397 | 26 |
| 2024-11-15 | 0.530 | 0.535 | 0.530 | 0.530 | 15.900 | 131 |
| 2024-11-14 | 0.540 | 0.553 | 0.524 | 0.529 | 15.873 | 74 |
| 2024-11-13 | 0.550 | 0.560 | 0.550 | 0.560 | 16.797 | 13 |
| 2024-11-12 | 0.568 | 0.568 | 0.557 | 0.561 | 16.827 | 50 |
| 2024-11-11 | 0.550 | 0.550 | 0.550 | 0.550 | 16.500 | 0 |
| 2024-11-08 | 0.560 | 0.560 | 0.560 | 0.560 | 16.800 | 0 |
| 2024-11-06 | 0.550 | 0.550 | 0.550 | 0.550 | 16.500 | 11 |
| 2024-11-05 | 0.570 | 0.570 | 0.570 | 0.570 | 17.100 | 1 |
| 2024-11-04 | 0.560 | 0.570 | 0.560 | 0.570 | 17.091 | 2 |
| 2024-11-01 | 0.581 | 0.600 | 0.554 | 0.588 | 17.649 | 44 |
| 2024-10-31 | 0.570 | 0.590 | 0.570 | 0.575 | 17.250 | 397 |
| 2024-10-30 | 0.571 | 0.599 | 0.566 | 0.594 | 17.814 | 99 |
| 2024-10-29 | 0.609 | 0.630 | 0.594 | 0.630 | 18.900 | 4 |
| 2024-10-28 | 0.580 | 0.619 | 0.570 | 0.619 | 18.573 | 15 |
| 2024-10-25 | 0.590 | 0.607 | 0.590 | 0.607 | 18.213 | 4 |
| 2024-10-24 | 0.590 | 0.610 | 0.590 | 0.610 | 18.300 | 12 |
| 2024-10-23 | 0.604 | 0.610 | 0.600 | 0.610 | 18.303 | 37 |
| 2024-10-22 | 0.600 | 0.620 | 0.590 | 0.620 | 18.591 | 47 |
| 2024-10-21 | 0.590 | 0.620 | 0.590 | 0.600 | 18.003 | 43 |
| 2024-10-18 | 0.590 | 0.590 | 0.580 | 0.580 | 17.403 | 175 |
| 2024-10-17 | 0.599 | 0.599 | 0.599 | 0.599 | 17.982 | 11 |
| 2024-10-16 | 0.580 | 0.580 | 0.580 | 0.580 | 17.400 | 3 |
| 2024-10-15 | 0.559 | 0.576 | 0.552 | 0.576 | 17.280 | 33 |
| 2024-10-14 | 0.563 | 0.580 | 0.561 | 0.561 | 16.818 | 14 |
| 2024-10-11 | 0.574 | 0.583 | 0.572 | 0.583 | 17.475 | 35 |
| 2024-10-10 | 0.570 | 0.570 | 0.570 | 0.570 | 17.109 | 10 |
| 2024-10-09 | 0.580 | 0.600 | 0.554 | 0.554 | 16.632 | 54 |
| 2024-10-08 | 0.599 | 0.636 | 0.570 | 0.595 | 17.859 | 304 |
| 2024-10-07 | 0.552 | 0.552 | 0.552 | 0.552 | 16.551 | 6 |
| 2024-10-03 | 0.551 | 0.570 | 0.551 | 0.570 | 17.097 | 39 |
| 2024-10-02 | 0.596 | 0.596 | 0.544 | 0.544 | 16.317 | 289 |
| 2024-10-01 | 0.599 | 0.600 | 0.596 | 0.596 | 17.880 | 13 |
| 2024-09-30 | 0.655 | 0.655 | 0.594 | 0.600 | 17.991 | 136 |
| 2024-09-27 | 0.630 | 0.655 | 0.615 | 0.655 | 19.650 | 25 |
| 2024-09-26 | 0.580 | 0.650 | 0.580 | 0.650 | 19.500 | 23 |
| 2024-09-25 | 0.570 | 0.570 | 0.560 | 0.560 | 16.803 | 12 |
| 2024-09-24 | 0.580 | 0.580 | 0.560 | 0.560 | 16.797 | 9 |
| 2024-09-23 | 0.620 | 0.620 | 0.570 | 0.578 | 17.340 | 15 |
| 2024-09-20 | 0.589 | 0.602 | 0.585 | 0.599 | 17.970 | 21 |
| 2024-09-19 | 0.667 | 0.667 | 0.631 | 0.636 | 19.083 | 246 |
| 2024-09-18 | 0.714 | 0.714 | 0.625 | 0.631 | 18.918 | 272 |
| 2024-09-17 | 0.790 | 0.790 | 0.761 | 0.765 | 22.935 | 30 |
| 2024-09-16 | 0.790 | 0.790 | 0.760 | 0.760 | 22.800 | 5 |
| 2024-09-13 | 0.773 | 0.773 | 0.770 | 0.770 | 23.100 | 1 |
| 2024-09-12 | 0.780 | 0.780 | 0.770 | 0.770 | 23.100 | 71 |
| 2024-09-11 | 0.760 | 0.760 | 0.760 | 0.760 | 22.800 | 0 |
| 2024-09-10 | 0.770 | 0.786 | 0.770 | 0.786 | 23.565 | 12 |
| 2024-09-09 | 0.858 | 0.858 | 0.829 | 0.829 | 24.861 | 5 |
| 2024-09-06 | 0.780 | 0.780 | 0.780 | 0.780 | 23.400 | 1 |
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.