Energous Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.800 | 0.800 | 0.800 | 0.800 | 24.000 | 3 |
| 2024-09-04 | 0.801 | 0.880 | 0.801 | 0.835 | 25.041 | 9 |
| 2024-09-03 | 0.910 | 0.910 | 0.852 | 0.852 | 25.560 | 8 |
| 2024-08-30 | 0.900 | 0.910 | 0.870 | 0.893 | 26.802 | 17 |
| 2024-08-29 | 0.890 | 0.890 | 0.820 | 0.823 | 24.675 | 68 |
| 2024-08-28 | 1.000 | 1.000 | 0.900 | 0.970 | 29.100 | 21 |
| 2024-08-27 | 0.930 | 0.980 | 0.930 | 0.931 | 27.942 | 13 |
| 2024-08-23 | 0.820 | 0.940 | 0.814 | 0.940 | 28.200 | 23 |
| 2024-08-22 | 0.770 | 0.770 | 0.770 | 0.770 | 23.100 | 2 |
| 2024-08-20 | 0.797 | 0.797 | 0.770 | 0.770 | 23.100 | 7 |
| 2024-08-19 | 0.780 | 0.780 | 0.750 | 0.755 | 22.650 | 11 |
| 2024-08-16 | 0.733 | 0.748 | 0.733 | 0.748 | 22.425 | 40 |
| 2024-08-15 | 0.750 | 0.758 | 0.710 | 0.736 | 22.086 | 22 |
| 2024-08-14 | 0.801 | 0.801 | 0.750 | 0.790 | 23.700 | 37 |
| 2024-08-13 | 0.810 | 0.828 | 0.810 | 0.812 | 24.366 | 8 |
| 2024-08-12 | 0.810 | 0.854 | 0.810 | 0.810 | 24.300 | 2 |
| 2024-08-09 | 0.990 | 0.990 | 0.850 | 0.850 | 25.500 | 1 |
| 2024-08-08 | 0.950 | 0.950 | 0.875 | 0.940 | 28.200 | 139 |
| 2024-08-07 | 0.900 | 0.900 | 0.880 | 0.880 | 26.400 | 2 |
| 2024-08-06 | 0.880 | 0.910 | 0.800 | 0.910 | 27.300 | 140 |
| 2024-08-05 | 0.820 | 1.050 | 0.700 | 0.840 | 25.200 | 298 |
| 2024-08-02 | 0.980 | 0.980 | 0.880 | 0.900 | 27.003 | 89 |
| 2024-08-01 | 0.935 | 0.950 | 0.935 | 0.940 | 28.203 | 14 |
| 2024-07-31 | 0.920 | 0.920 | 0.920 | 0.920 | 27.597 | 2 |
| 2024-07-30 | 0.890 | 0.930 | 0.890 | 0.930 | 27.900 | 2 |
| 2024-07-29 | 0.890 | 0.931 | 0.890 | 0.913 | 27.402 | 52 |
| 2024-07-26 | 0.829 | 0.950 | 0.829 | 0.950 | 28.500 | 96 |
| 2024-07-25 | 0.800 | 0.820 | 0.800 | 0.800 | 24.000 | 2 |
| 2024-07-24 | 0.885 | 0.885 | 0.885 | 0.885 | 26.538 | 4 |
| 2024-07-23 | 0.877 | 0.877 | 0.877 | 0.877 | 26.310 | 10 |
| 2024-07-22 | 0.914 | 0.915 | 0.900 | 0.900 | 27.000 | 25 |
| 2024-07-19 | 0.700 | 0.959 | 0.630 | 0.850 | 25.500 | 1,710 |
| 2024-07-18 | 1.010 | 1.040 | 1.009 | 1.014 | 30.420 | 72 |
| 2024-07-17 | 1.020 | 1.101 | 1.020 | 1.055 | 31.662 | 4 |
| 2024-07-16 | 1.040 | 1.080 | 1.040 | 1.080 | 32.400 | 3 |
| 2024-07-15 | 0.990 | 1.040 | 0.990 | 1.030 | 30.900 | 10 |
| 2024-07-12 | 1.060 | 1.090 | 1.015 | 1.060 | 31.800 | 14 |
| 2024-07-11 | 1.040 | 1.050 | 1.000 | 1.050 | 31.500 | 4 |
| 2024-07-10 | 1.030 | 1.030 | 1.030 | 1.030 | 30.900 | 2 |
| 2024-07-09 | 1.000 | 1.000 | 0.990 | 1.000 | 30.000 | 9 |
| 2024-07-05 | 1.100 | 1.104 | 1.040 | 1.045 | 31.350 | 32 |
| 2024-07-03 | 1.051 | 1.051 | 1.051 | 1.051 | 31.527 | 1 |
| 2024-07-02 | 1.108 | 1.108 | 1.100 | 1.100 | 33.000 | 23 |
| 2024-07-01 | 1.110 | 1.110 | 1.060 | 1.060 | 31.800 | 7 |
| 2024-06-28 | 1.120 | 1.120 | 1.070 | 1.100 | 33.000 | 4 |
| 2024-06-26 | 1.110 | 1.120 | 1.070 | 1.070 | 32.100 | 1 |
| 2024-06-25 | 1.085 | 1.085 | 1.081 | 1.081 | 32.418 | 17 |
| 2024-06-24 | 1.090 | 1.120 | 1.070 | 1.070 | 32.100 | 3 |
| 2024-06-21 | 1.140 | 1.140 | 1.130 | 1.130 | 33.900 | 66 |
| 2024-06-20 | 1.100 | 1.100 | 1.100 | 1.100 | 32.988 | 10 |
| 2024-06-12 | 1.400 | 1.400 | 1.390 | 1.399 | 41.973 | 10 |
| 2024-06-11 | 1.420 | 1.420 | 1.350 | 1.350 | 40.500 | 1 |
| 2024-06-10 | 1.380 | 1.440 | 1.350 | 1.390 | 41.694 | 4 |
| 2024-06-07 | 1.423 | 1.423 | 1.390 | 1.420 | 42.600 | 4 |
| 2024-06-06 | 1.440 | 1.440 | 1.410 | 1.420 | 42.600 | 6 |
| 2024-06-05 | 1.450 | 1.450 | 1.450 | 1.450 | 43.500 | 0 |
| 2024-06-04 | 1.370 | 1.380 | 1.370 | 1.380 | 41.400 | 47 |
| 2024-06-03 | 1.440 | 1.440 | 1.380 | 1.400 | 42.000 | 2 |
| 2024-05-31 | 1.410 | 1.450 | 1.360 | 1.450 | 43.500 | 3 |
| 2024-05-30 | 1.380 | 1.480 | 1.360 | 1.410 | 42.300 | 34 |
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.