Energous Corporation (LON:0IH3)
London · Delayed Price · Currency is GBP · Price in USD 9.51
-0.44 (-4.40%)
Feb 12, 2026, 4:35 PM GMT
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.65 | 9.78 | 9.44 | 9.51 | 9.51 | -4.40% | 274 |
| Feb 11, 2026 | 10.19 | 10.19 | 8.90 | 9.95 | 9.95 | -1.68% | 651 |
| Feb 10, 2026 | 9.60 | 10.52 | 9.60 | 10.12 | 10.12 | 3.79% | 3,457 |
| Feb 9, 2026 | 8.90 | 9.75 | 8.83 | 9.75 | 9.75 | 9.18% | 699 |
| Feb 6, 2026 | 8.78 | 9.30 | 8.60 | 8.93 | 8.93 | -0.42% | 1,370 |
| Feb 5, 2026 | 8.41 | 8.97 | 8.37 | 8.97 | 8.97 | 8.77% | 326 |
| Feb 4, 2026 | 9.15 | 9.33 | 8.15 | 8.25 | 8.25 | -4.96% | 1,983 |
| Feb 3, 2026 | 9.60 | 9.60 | 8.34 | 8.68 | 8.68 | -5.40% | 10,715 |
| Feb 2, 2026 | 8.00 | 9.59 | 8.00 | 9.17 | 9.17 | 19.87% | 5,420 |
| Jan 30, 2026 | 7.43 | 7.88 | 7.43 | 7.65 | 7.65 | 7.87% | 109 |
| Jan 29, 2026 | 6.89 | 7.09 | 6.77 | 7.09 | 7.09 | -0.81% | 592 |
| Jan 28, 2026 | 6.52 | 7.15 | 6.52 | 7.15 | 7.15 | 3.92% | 3,514 |
| Jan 27, 2026 | 6.39 | 6.88 | 6.39 | 6.88 | 6.88 | 5.65% | 6,941 |
| Jan 26, 2026 | 6.80 | 7.06 | 6.51 | 6.51 | 6.51 | -6.44% | 538 |
| Jan 23, 2026 | 6.70 | 7.00 | 6.70 | 6.96 | 6.96 | 1.31% | 2,333 |
| Jan 22, 2026 | 6.60 | 6.94 | 6.60 | 6.87 | 6.87 | 4.25% | 2,271 |
| Jan 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.46% | 315 |
| Jan 20, 2026 | 6.14 | 6.19 | 6.14 | 6.19 | 6.19 | 11.53% | 1,103 |
| Jan 16, 2026 | 5.65 | 5.73 | 5.55 | 5.55 | 5.55 | 10.25% | 3,365 |
| Jan 15, 2026 | 4.99 | 5.03 | 4.99 | 5.03 | 5.03 | -7.21% | 5,609 |
| Jan 14, 2026 | 5.18 | 5.43 | 5.10 | 5.43 | 5.42 | 3.81% | 1,438 |
| Jan 13, 2026 | 6.17 | 8.05 | 4.80 | 5.23 | 5.23 | 1.32% | 98,682 |
| Jan 9, 2026 | 5.05 | 5.16 | 5.05 | 5.16 | 5.16 | -1.75% | 742 |
| Jan 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8.02% | - |
| Jan 7, 2026 | 5.40 | 5.40 | 4.86 | 4.86 | 4.86 | 13.45% | 1,423 |
| Jan 5, 2026 | 4.19 | 4.28 | 4.19 | 4.28 | 4.28 | -6.46% | 875 |
| Jan 2, 2026 | 4.22 | 4.58 | 4.22 | 4.58 | 4.58 | 14.21% | 1,317 |
| Dec 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.44% | 100 |
| Dec 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.05% | 5 |
| Dec 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.20% | 25 |
| Dec 22, 2025 | 4.67 | 4.67 | 4.29 | 4.29 | 4.29 | 2.85% | 200 |
| Dec 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -8.09% | 47 |
| Dec 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.95% | 100 |
| Dec 16, 2025 | 6.20 | 6.20 | 4.83 | 4.83 | 4.83 | -5.76% | 1,426 |
| Dec 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -5.19% | 6 |
| Dec 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 10 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.09% | 1 |
| Dec 8, 2025 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | -9.57% | 1,500 |
| Dec 4, 2025 | 6.52 | 6.69 | 6.52 | 6.69 | 6.69 | 11.00% | 2,578 |
| Dec 3, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.12% | 98 |
| Dec 2, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.14% | 1 |
| Nov 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.45% | 1 |
| Nov 24, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -5.93% | 50 |
| Nov 20, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.66% | 3,000 |
| Nov 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.09% | 36 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -7.24% | 130 |
| Nov 12, 2025 | 8.21 | 8.21 | 7.44 | 7.44 | 7.44 | 1.27% | 1,139 |
| Nov 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.48% | 25 |
| Nov 5, 2025 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | -0.98% | 832 |
| Oct 30, 2025 | 7.84 | 7.96 | 7.62 | 7.69 | 7.69 | -5.09% | 323 |