Energous Corporation (LON:0IH3)
London · Delayed Price · Currency is GBP · Price in USD 7.67
-0.43 (-5.31%)
At close: Aug 29, 2025
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | -5.31% | 250 |
| Aug 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.90% | 1 |
| Aug 27, 2025 | 8.00 | 8.21 | 8.00 | 8.03 | 8.03 | 0.10% | 1,510 |
| Aug 25, 2025 | 8.31 | 8.31 | 8.02 | 8.02 | 8.02 | 0.88% | 541 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 11.27% | - |
| Aug 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -8.16% | 56 |
| Aug 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.15% | - |
| Aug 18, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 11.30% | 295 |
| Aug 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -20.68% | 13 |
| Aug 8, 2025 | 8.72 | 9.00 | 8.72 | 8.83 | 8.83 | -0.37% | 658 |
| Aug 7, 2025 | 8.55 | 9.24 | 8.55 | 8.86 | 8.86 | -1.86% | 2,134 |
| Aug 6, 2025 | 11.40 | 11.40 | 9.03 | 9.03 | 9.03 | -28.51% | 1,731 |
| Aug 5, 2025 | 12.90 | 12.90 | 12.02 | 12.63 | 12.63 | 7.98% | 882 |
| Aug 4, 2025 | 11.16 | 11.69 | 11.10 | 11.69 | 11.69 | -0.27% | 116 |
| Aug 1, 2025 | 10.88 | 11.73 | 10.88 | 11.73 | 11.73 | 0.43% | 6 |
| Jul 31, 2025 | 11.54 | 11.98 | 11.50 | 11.68 | 11.68 | -4.14% | 876 |
| Jul 30, 2025 | 12.97 | 13.03 | 12.06 | 12.18 | 12.18 | -5.01% | 91 |
| Jul 29, 2025 | 14.39 | 14.39 | 12.82 | 12.82 | 12.82 | -2.92% | 117 |
| Jul 28, 2025 | 15.00 | 15.03 | 12.77 | 13.21 | 13.21 | -9.50% | 427 |
| Jul 25, 2025 | 14.40 | 14.87 | 14.25 | 14.60 | 14.60 | -6.53% | 470 |
| Jul 24, 2025 | 17.10 | 17.10 | 14.79 | 15.62 | 15.62 | -3.81% | 136 |
| Jul 23, 2025 | 15.61 | 17.10 | 15.45 | 16.23 | 16.23 | 0.19% | 558 |
| Jul 22, 2025 | 16.37 | 16.37 | 12.53 | 16.20 | 16.20 | -4.83% | 1,189 |
| Jul 21, 2025 | 17.11 | 18.24 | 16.52 | 17.03 | 17.03 | 19.52% | 2,188 |
| Jul 18, 2025 | 12.44 | 14.34 | 12.44 | 14.24 | 14.24 | 20.69% | 3,612 |
| Jul 17, 2025 | 11.67 | 11.86 | 11.51 | 11.80 | 11.80 | -1.77% | 167 |
| Jul 16, 2025 | 12.10 | 12.29 | 11.63 | 12.02 | 12.02 | -6.10% | 257 |
| Jul 15, 2025 | 12.60 | 12.81 | 12.60 | 12.80 | 12.80 | 9.19% | 149 |
| Jul 14, 2025 | 11.40 | 12.00 | 10.57 | 11.72 | 11.72 | 4.16% | 980 |
| Jul 11, 2025 | 12.08 | 12.15 | 10.66 | 11.25 | 11.25 | 2.40% | 713 |
| Jul 10, 2025 | 9.90 | 10.99 | 9.90 | 10.99 | 10.99 | 16.25% | 589 |
| Jul 9, 2025 | 8.81 | 9.45 | 8.81 | 9.45 | 9.45 | 11.86% | 351 |
| Jul 8, 2025 | 8.56 | 8.56 | 8.45 | 8.45 | 8.45 | 1.81% | 71 |
| Jul 7, 2025 | 8.35 | 8.41 | 8.30 | 8.30 | 8.30 | -1.38% | 76 |
| Jul 3, 2025 | 8.45 | 8.49 | 8.41 | 8.41 | 8.41 | -1.63% | 1,014 |
| Jul 2, 2025 | 8.35 | 8.65 | 8.30 | 8.55 | 8.55 | 4.89% | 176 |
| Jun 30, 2025 | 8.43 | 8.67 | 8.15 | 8.15 | 8.15 | -1.13% | 408 |
| Jun 27, 2025 | 8.40 | 8.40 | 8.16 | 8.25 | 8.25 | -0.94% | 3,509 |
| Jun 26, 2025 | 8.69 | 8.69 | 8.33 | 8.33 | 8.33 | -2.12% | 123 |
| Jun 25, 2025 | 8.63 | 8.66 | 8.24 | 8.51 | 8.51 | 2.90% | 408 |
| Jun 24, 2025 | 8.37 | 8.39 | 8.14 | 8.27 | 8.27 | 3.27% | 98 |
| Jun 23, 2025 | 7.63 | 8.00 | 7.56 | 8.00 | 8.00 | 0.82% | 175 |
| Jun 20, 2025 | 8.04 | 8.04 | 7.94 | 7.94 | 7.94 | 0.72% | 70 |
| Jun 18, 2025 | 8.00 | 8.00 | 7.81 | 7.88 | 7.88 | -0.57% | 289 |
| Jun 17, 2025 | 7.80 | 7.93 | 7.69 | 7.93 | 7.93 | 3.46% | 105 |
| Jun 16, 2025 | 7.68 | 7.95 | 7.65 | 7.66 | 7.66 | -4.00% | 1,125 |
| Jun 13, 2025 | 8.24 | 8.24 | 7.98 | 7.98 | 7.98 | -6.27% | 705 |
| Jun 12, 2025 | 8.58 | 8.58 | 8.34 | 8.51 | 8.51 | -0.42% | 686 |
| Jun 11, 2025 | 8.78 | 8.78 | 8.53 | 8.55 | 8.55 | -2.63% | 48 |
| Jun 10, 2025 | 8.43 | 8.81 | 8.43 | 8.78 | 8.78 | 1.82% | 46 |