Energous Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.900	8.900	8.750	8.750	8.750	17
2026-10-22	8.870	9.050	8.310	8.390	8.390	99
2026-10-21	8.900	8.910	8.600	8.910	8.910	76
2026-10-20	9.000	9.110	8.580	8.720	8.720	33
2026-10-19	8.812	9.140	8.670	8.670	8.670	88
2026-10-16	9.200	9.200	8.370	8.600	8.600	400
2026-10-15	8.850	9.190	8.650	8.730	8.730	121
2026-10-14	10.150	10.150	8.665	8.665	8.665	342
2026-10-13	11.000	11.090	10.130	10.170	10.170	324
2026-10-12	11.420	11.750	10.910	10.910	10.910	121
2026-10-09	11.750	11.750	11.110	11.400	11.400	74
2026-10-08	12.285	12.500	11.410	11.410	11.410	267
2026-10-07	12.590	12.590	11.900	12.360	12.360	32
2026-10-06	12.910	13.350	12.676	12.676	12.676	76
2026-10-05	13.900	13.900	12.660	13.400	13.400	27
2026-10-02	13.360	13.520	12.580	13.160	13.160	57
2026-10-01	13.950	13.950	12.882	12.930	12.930	423
2026-09-30	12.750	13.670	12.750	13.520	13.520	221
2026-09-29	12.680	12.950	12.680	12.940	12.940	755
2026-09-28	13.950	14.090	12.880	13.020	13.020	302
2026-09-25	13.750	13.750	13.000	13.590	13.590	7
2026-09-24	12.700	13.034	12.380	13.034	13.034	106
2026-09-23	12.960	13.870	12.798	13.870	13.870	480
2026-09-22	12.850	13.500	12.690	12.730	12.730	80
2026-09-21	12.500	12.650	11.600	12.400	12.400	338
2026-09-18	12.000	12.160	11.490	12.141	12.141	62
2026-09-17	11.060	11.730	11.060	11.490	11.490	262
2026-09-16	10.600	11.450	10.600	10.700	10.700	3,152
2026-09-15	11.200	11.200	10.550	10.550	10.550	1,383
2026-09-14	10.828	11.560	10.828	11.010	11.010	161
2026-09-11	11.380	11.730	10.980	11.494	11.494	3,327
2026-09-10	11.050	11.830	10.900	11.530	11.530	7,046
2026-09-09	10.950	11.460	10.800	11.460	11.460	44
2026-09-08	10.950	11.080	10.540	11.010	11.010	106
2026-09-04	10.720	11.240	10.580	10.830	10.830	428
2026-09-03	10.580	10.880	10.400	10.788	10.788	177
2026-09-02	10.500	11.000	10.250	10.478	10.478	239
2026-09-01	11.080	11.250	10.656	10.750	10.750	4,810
2026-08-28	11.830	12.140	11.160	11.260	11.260	416
2026-08-27	11.740	11.910	11.320	11.520	11.520	5,956
2026-08-26	11.260	11.790	11.260	11.460	11.460	8,833
2026-08-25	11.800	12.050	11.630	11.630	11.630	2,906
2026-08-24	12.150	12.700	11.760	11.880	11.880	6,916
2026-08-21	12.000	12.900	12.000	12.600	12.600	1,247
2026-08-20	12.770	12.770	12.041	12.600	12.600	3,719
2026-08-19	14.200	14.740	13.260	13.396	13.396	492
2026-08-18	14.690	14.916	14.000	14.560	14.560	542
2026-08-17	15.495	15.750	14.910	14.910	14.910	459
2026-08-14	14.980	15.610	14.620	15.050	15.050	418
2026-08-13	16.490	19.218	15.970	16.530	16.530	16,534
2026-08-12	20.000	20.000	16.550	17.500	17.500	1,393
2026-08-11	19.000	19.210	18.210	18.760	18.760	24
2026-08-10	19.570	19.570	18.000	18.490	18.490	524
2026-08-07	18.180	18.710	17.850	18.290	18.290	473
2026-08-06	17.400	18.400	17.160	17.890	17.890	16
2026-08-05	17.240	18.130	17.120	17.540	17.540	151
2026-08-04	16.290	18.200	15.850	17.760	17.760	192
2026-08-03	14.300	16.360	14.300	16.180	16.180	626
2026-07-31	14.170	14.690	13.370	14.035	14.035	2,511
2026-07-30	14.580	14.580	13.500	14.040	14.040	62

Page 1 of 3 · 124 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.