Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.28	0.30	0.28	0.29	0.29	5.61%	309,061
Mar 31, 2025	0.27	0.28	0.27	0.27	0.27	-3.26%	211,405
Mar 28, 2025	0.27	0.29	0.26	0.28	0.28	1.88%	295,604
Mar 27, 2025	0.28	0.29	0.27	0.28	0.28	-2.91%	283,565
Mar 26, 2025	0.29	0.30	0.28	0.29	0.29	-1.99%	414,198
Mar 25, 2025	0.30	0.31	0.29	0.29	0.29	-0.75%	346,026
Mar 24, 2025	0.31	0.31	0.29	0.29	0.29	-1.45%	423,139
Mar 21, 2025	0.32	0.32	0.29	0.30	0.30	-5.32%	536,972
Mar 20, 2025	0.33	0.33	0.30	0.31	0.31	-3.50%	405,525
Mar 19, 2025	0.34	0.34	0.32	0.33	0.33	-2.72%	170,390
Mar 18, 2025	0.35	0.36	0.32	0.33	0.33	-4.43%	354,838
Mar 17, 2025	0.34	0.36	0.33	0.35	0.35	4.48%	757,169
Mar 14, 2025	0.32	0.34	0.28	0.34	0.34	7.79%	897,937
Mar 13, 2025	0.29	0.32	0.27	0.31	0.31	9.05%	971,874
Mar 12, 2025	0.30	0.30	0.26	0.29	0.29	-3.39%	1,260,655
Mar 11, 2025	0.31	0.33	0.28	0.30	0.30	2.43%	3,053,689
Mar 10, 2025	0.31	0.33	0.28	0.29	0.29	-7.10%	629,163
Mar 7, 2025	0.33	0.34	0.30	0.31	0.31	-3.13%	343,254
Mar 6, 2025	0.34	0.35	0.31	0.32	0.32	-2.50%	324,763
Mar 5, 2025	0.31	0.34	0.31	0.33	0.33	4.19%	278,752
Mar 4, 2025	0.32	0.32	0.31	0.32	0.32	-3.14%	424,905
Mar 3, 2025	0.38	0.38	0.32	0.33	0.33	-9.31%	772,282
Feb 28, 2025	0.36	0.39	0.35	0.36	0.36	-2.87%	484,341
Feb 27, 2025	0.38	0.41	0.35	0.37	0.37	2.56%	769,477
Feb 26, 2025	0.36	0.37	0.35	0.36	0.36	4.80%	434,613
Feb 25, 2025	0.38	0.38	0.34	0.34	0.34	-10.08%	729,604
Feb 24, 2025	0.41	0.41	0.37	0.38	0.38	-8.96%	753,964
Feb 21, 2025	0.42	0.43	0.40	0.42	0.42	-2.42%	438,911
Feb 20, 2025	0.45	0.45	0.41	0.43	0.43	-2.27%	462,204
Feb 19, 2025	0.45	0.46	0.43	0.44	0.44	-4.35%	339,207
Feb 18, 2025	0.46	0.49	0.43	0.46	0.46	4.07%	1,034,276
Feb 14, 2025	0.42	0.45	0.42	0.44	0.44	-5.05%	714,460
Feb 13, 2025	0.47	0.49	0.43	0.47	0.47	0.69%	1,314,540
Feb 12, 2025	0.43	0.47	0.40	0.46	0.46	6.77%	952,336
Feb 11, 2025	0.42	0.44	0.40	0.43	0.43	5.61%	975,086
Feb 10, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	585,246
Feb 7, 2025	0.42	0.43	0.39	0.40	0.40	-5.88%	939,506
Feb 6, 2025	0.44	0.46	0.42	0.43	0.43	-4.49%	761,096
Feb 5, 2025	0.46	0.47	0.43	0.45	0.45	-5.32%	834,932
Feb 4, 2025	0.46	0.48	0.45	0.47	0.47	4.44%	1,125,808
Feb 3, 2025	0.46	0.46	0.43	0.45	0.45	-4.26%	894,131
Jan 31, 2025	0.45	0.51	0.43	0.47	0.47	4.24%	1,539,742
Jan 30, 2025	0.45	0.48	0.44	0.45	0.45	-1.98%	485,056
Jan 29, 2025	0.46	0.47	0.45	0.46	0.46	-	629,741
Jan 28, 2025	0.46	0.47	0.43	0.46	0.46	-	1,372,272
Jan 27, 2025	0.51	0.52	0.45	0.46	0.46	-	1,833,586
Jan 24, 2025	0.45	0.50	0.45	0.46	0.46	1.10%	1,364,745
Jan 23, 2025	0.50	0.50	0.44	0.46	0.46	-5.66%	1,842,185
Jan 22, 2025	0.52	0.52	0.46	0.48	0.48	-4.50%	1,811,929
Jan 21, 2025	0.52	0.54	0.49	0.51	0.51	-0.98%	1,452,090