Skip to main content
logo
Energous Corporation (LON:0IH3)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.57
-0.19 (-1.01%)
Aug 12, 2026, 5:02 PM GMT

LON:0IH3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202619.0019.2118.2118.7618.761.46%24
Aug 10, 202619.5719.5718.0018.4918.491.09%524
Aug 7, 202618.1818.7117.8518.2918.292.24%473
Aug 6, 202617.4018.4017.1617.8917.892.00%16
Aug 5, 202617.2418.1317.1217.5417.54-1.24%151
Aug 4, 202616.2918.2015.8517.7617.769.77%192
Aug 3, 202614.3016.3614.3016.1816.1815.28%626
Jul 31, 202614.1714.6913.3714.0414.04-0.04%2,511
Jul 30, 202614.5814.5813.5014.0414.045.52%62
Jul 29, 202613.6414.1113.0313.3113.31-1.00%379
Jul 28, 202613.8214.2813.1413.4413.44-3.90%210
Jul 27, 202614.0514.9613.9413.9913.99-4.60%549
Jul 24, 202615.2615.7814.1214.6614.66-8.43%4,261
Jul 23, 202615.9916.2815.0116.0116.011.72%211
Jul 22, 202615.9616.3615.2615.7415.74-3.26%360
Jul 21, 202615.3016.6015.3016.2716.274.97%1,516
Jul 20, 202614.9816.0014.9815.5015.50-0.19%1,286
Jul 17, 202615.3415.5314.1015.5315.532.10%1,122
Jul 16, 202616.4117.1715.0015.2115.21-9.27%2,745
Jul 15, 202616.7517.3616.4016.7716.76-2.47%243
Jul 14, 202616.9717.7716.6017.1917.191.66%228
Jul 13, 202617.8318.3916.9116.9116.91-8.55%839
Jul 10, 202619.1119.1118.0018.4918.49-4.05%263
Jul 9, 202618.5619.4518.3819.2719.279.61%300
Jul 8, 202619.0019.0017.1117.5817.58-8.75%961
Jul 7, 202619.6119.6118.5419.2719.26-3.72%919
Jul 6, 202624.7025.5119.7820.0120.01-13.68%2,078
Jul 2, 202624.2726.2022.9923.1823.18-0.34%471
Jul 1, 202623.0523.9922.5023.2623.26-3.84%386
Jun 30, 202623.0024.7223.0024.1924.192.85%57
Jun 29, 202623.5024.0722.1823.5223.52-2.89%375
Jun 26, 202624.8024.8022.8624.2224.220.96%81
Jun 25, 202622.8025.0122.8023.9923.995.22%297
Jun 24, 202624.1525.5022.8022.8022.80-6.52%313
Jun 23, 202624.5025.6524.2124.3924.39-2.87%356
Jun 22, 202625.2326.4924.5025.1125.11-0.20%301
Jun 18, 202626.1527.9924.9125.1625.16-9.33%1,050
Jun 17, 202628.3029.6526.7127.7527.750.51%1,485
Jun 16, 202625.0028.2524.5427.6127.6110.18%1,328
Jun 15, 202624.1025.9824.1025.0625.066.64%1,266
Jun 12, 202624.9025.1723.3823.5023.50-0.42%337
Jun 11, 202624.9024.9022.9623.6023.60-0.46%56
Jun 10, 202623.5025.0122.7623.7123.710.85%78
Jun 9, 202627.5027.5022.8723.5123.51-7.98%2,549
Jun 8, 202625.6626.5024.3725.5525.55-1.12%2,125
Jun 5, 202628.7528.7525.6925.8425.84-5.93%370
Jun 4, 202627.0028.2826.1527.4727.47-5.96%623
Jun 3, 202631.5031.7328.5629.2129.21-1.75%316
Jun 2, 202630.5731.8929.7329.7329.730.92%1,308
Jun 1, 202627.9530.4026.8029.4629.464.03%2,056