Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	16.89	20.48	15.77	17.20	17.20	-5.02%	1,233,904
Mar 24, 2026	18.81	20.31	15.80	18.11	18.11	-3.77%	914,056
Mar 23, 2026	17.71	19.50	17.00	18.82	18.82	4.32%	855,932
Mar 20, 2026	13.96	18.10	13.72	18.04	18.04	26.33%	1,528,616
Mar 19, 2026	12.27	14.47	12.00	14.28	14.28	13.20%	535,470
Mar 18, 2026	13.50	14.11	12.49	12.62	12.62	-6.56%	337,485
Mar 17, 2026	13.80	13.94	12.85	13.50	13.50	-1.46%	380,701
Mar 16, 2026	12.61	13.95	12.30	13.70	13.70	12.48%	623,162
Mar 13, 2026	13.16	13.44	12.06	12.18	12.18	-6.16%	265,086
Mar 12, 2026	13.58	13.83	12.11	12.98	12.98	-4.21%	359,890
Mar 11, 2026	12.45	13.62	12.10	13.55	13.55	8.75%	779,579
Mar 10, 2026	11.45	12.88	11.45	12.46	12.46	8.73%	434,296
Mar 9, 2026	10.45	11.70	10.00	11.46	11.46	4.18%	306,264
Mar 6, 2026	10.28	11.85	10.28	11.00	11.00	3.77%	284,062
Mar 5, 2026	11.10	11.75	9.75	10.60	10.60	-3.90%	249,331
Mar 4, 2026	11.50	11.89	10.99	11.03	11.03	-2.30%	164,035
Mar 3, 2026	11.11	11.77	10.28	11.29	11.29	-1.91%	168,814
Mar 2, 2026	11.62	12.08	11.50	11.51	11.51	-2.62%	82,351
Feb 27, 2026	12.48	12.48	11.81	11.82	11.82	-3.90%	152,864
Feb 26, 2026	12.07	12.39	11.75	12.30	12.30	0.41%	158,467
Feb 25, 2026	11.79	12.55	11.57	12.25	12.25	5.88%	183,668
Feb 24, 2026	10.71	11.73	10.71	11.57	11.57	6.93%	232,960
Feb 23, 2026	10.95	11.16	10.49	10.82	10.82	-3.22%	94,142
Feb 20, 2026	11.95	12.04	10.93	11.18	11.18	-6.83%	195,150
Feb 19, 2026	10.68	12.09	10.15	12.00	12.00	11.21%	524,325
Feb 18, 2026	10.60	11.90	10.25	10.79	10.79	1.70%	341,308
Feb 17, 2026	11.65	11.82	10.36	10.61	10.61	-6.77%	249,295
Feb 13, 2026	10.25	12.24	10.20	11.38	11.38	12.67%	588,640
Feb 12, 2026	9.93	10.19	9.50	10.10	10.10	1.71%	197,820
Feb 11, 2026	9.85	10.14	8.94	9.93	9.93	-1.19%	292,204
Feb 10, 2026	9.97	10.58	9.68	10.05	10.05	4.47%	664,286
Feb 9, 2026	9.18	9.70	8.66	9.62	9.62	6.30%	326,199
Feb 6, 2026	8.78	9.30	8.66	9.05	9.05	5.85%	161,012
Feb 5, 2026	8.61	9.09	8.37	8.55	8.55	-3.17%	176,577
Feb 4, 2026	9.13	9.34	8.06	8.83	8.83	-3.29%	268,131
Feb 3, 2026	9.35	9.44	8.23	9.13	9.13	-0.22%	371,084
Feb 2, 2026	8.88	9.62	8.59	9.15	9.15	15.82%	697,116
Jan 30, 2026	7.78	8.05	7.52	7.90	7.90	-	131,751
Jan 29, 2026	6.98	7.97	6.75	7.90	7.90	13.02%	308,952
Jan 28, 2026	6.90	7.21	6.81	6.99	6.99	1.30%	350,319
Jan 27, 2026	6.51	6.95	6.35	6.90	6.90	4.86%	107,213
Jan 26, 2026	6.93	7.02	6.50	6.58	6.58	-6.80%	134,291
Jan 23, 2026	7.15	7.34	6.71	7.06	7.06	0.43%	179,475
Jan 22, 2026	6.69	7.09	6.60	7.03	7.03	5.71%	293,048
Jan 21, 2026	6.25	6.76	6.14	6.65	6.65	5.56%	362,188
Jan 20, 2026	5.60	6.38	5.52	6.30	6.30	14.55%	389,129
Jan 16, 2026	5.00	5.74	5.00	5.50	5.50	8.70%	416,108
Jan 15, 2026	5.17	5.17	4.62	5.06	5.06	-1.94%	173,498
Jan 14, 2026	5.07	5.50	5.07	5.16	5.16	-0.58%	245,282
Jan 13, 2026	6.83	8.20	4.80	5.19	5.19	-6.15%	5,922,801