Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	1.25	2.70	1.03	2.65	2.65	554.32%	222,843,255
Dec 27, 2024	0.43	0.43	0.38	0.41	0.41	-	3,047,839
Dec 26, 2024	0.40	0.43	0.34	0.41	0.41	13.45%	16,185,304
Dec 24, 2024	0.31	0.37	0.30	0.36	0.36	18.57%	429,197
Dec 23, 2024	0.30	0.32	0.29	0.30	0.30	3.47%	162,005
Dec 20, 2024	0.31	0.32	0.28	0.29	0.29	-1.69%	443,878
Dec 19, 2024	0.33	0.34	0.28	0.30	0.30	-4.52%	528,622
Dec 18, 2024	0.33	0.34	0.31	0.31	0.31	-	377,509
Dec 17, 2024	0.34	0.35	0.30	0.31	0.31	-0.19%	741,013
Dec 16, 2024	0.34	0.35	0.31	0.31	0.31	-2.94%	353,814
Dec 13, 2024	0.33	0.35	0.32	0.32	0.32	2.89%	484,058
Dec 12, 2024	0.33	0.34	0.30	0.31	0.31	-5.76%	422,711
Dec 11, 2024	0.35	0.36	0.32	0.33	0.33	-5.69%	1,410,604
Dec 10, 2024	0.38	0.38	0.35	0.35	0.35	-7.46%	275,730
Dec 9, 2024	0.44	0.44	0.37	0.38	0.38	-9.98%	516,757
Dec 6, 2024	0.44	0.46	0.41	0.42	0.42	-2.33%	165,838
Dec 5, 2024	0.44	0.45	0.42	0.43	0.43	-2.27%	262,297
Dec 4, 2024	0.48	0.48	0.43	0.44	0.44	-6.44%	215,443
Dec 3, 2024	0.52	0.52	0.47	0.47	0.47	-2.04%	269,250
Dec 2, 2024	0.51	0.53	0.48	0.48	0.48	-5.68%	106,853
Nov 29, 2024	0.48	0.53	0.48	0.51	0.51	8.18%	37,947
Nov 27, 2024	0.47	0.50	0.46	0.47	0.47	0.04%	68,129
Nov 26, 2024	0.48	0.49	0.47	0.47	0.47	0.04%	99,714
Nov 25, 2024	0.46	0.48	0.45	0.47	0.47	2.20%	158,322
Nov 22, 2024	0.46	0.49	0.46	0.46	0.46	-1.08%	60,687
Nov 21, 2024	0.48	0.50	0.45	0.47	0.47	-2.08%	166,529
Nov 20, 2024	0.50	0.50	0.46	0.47	0.47	-3.08%	76,615
Nov 19, 2024	0.47	0.51	0.46	0.49	0.49	4.60%	54,523
Nov 18, 2024	0.52	0.53	0.47	0.47	0.47	-9.74%	213,503
Nov 15, 2024	0.53	0.55	0.51	0.52	0.52	-1.24%	96,728
Nov 14, 2024	0.55	0.55	0.50	0.53	0.53	-2.88%	138,094
Nov 13, 2024	0.57	0.58	0.54	0.54	0.54	-3.36%	142,690
Nov 12, 2024	0.56	0.57	0.54	0.56	0.56	2.73%	198,092
Nov 11, 2024	0.58	0.58	0.54	0.55	0.55	-2.50%	126,197
Nov 8, 2024	0.55	0.58	0.55	0.56	0.56	1.56%	141,926
Nov 7, 2024	0.55	0.57	0.54	0.55	0.55	-0.81%	121,927
Nov 6, 2024	0.59	0.59	0.55	0.55	0.55	2.00%	102,833
Nov 5, 2024	0.57	0.58	0.54	0.54	0.54	-3.61%	103,402
Nov 4, 2024	0.59	0.59	0.56	0.56	0.56	-2.69%	98,055
Nov 1, 2024	0.58	0.60	0.56	0.58	0.58	0.89%	98,310
Oct 31, 2024	0.58	0.59	0.56	0.57	0.57	-3.22%	100,246
Oct 30, 2024	0.58	0.60	0.55	0.59	0.59	-3.43%	210,922
Oct 29, 2024	0.59	0.62	0.59	0.62	0.62	6.05%	1,642,915
Oct 28, 2024	0.57	0.60	0.57	0.58	0.58	-1.16%	150,484
Oct 25, 2024	0.61	0.61	0.57	0.59	0.59	-2.18%	116,165
Oct 24, 2024	0.59	0.65	0.59	0.60	0.60	-0.08%	250,017
Oct 23, 2024	0.61	0.62	0.59	0.60	0.60	-1.57%	34,837
Oct 22, 2024	0.60	0.62	0.59	0.61	0.61	-	57,701
Oct 21, 2024	0.60	0.61	0.59	0.61	0.61	5.17%	212,138
Oct 18, 2024	0.60	0.60	0.56	0.58	0.58	1.74%	207,309
Oct 17, 2024	0.60	0.61	0.57	0.57	0.57	-3.20%	101,972
Oct 16, 2024	0.57	0.59	0.56	0.59	0.59	5.00%	74,479
Oct 15, 2024	0.58	0.58	0.54	0.56	0.56	-2.87%	377,740
Oct 14, 2024	0.57	0.60	0.56	0.58	0.58	-2.94%	57,141
Oct 11, 2024	0.57	0.60	0.56	0.60	0.60	6.44%	120,606
Oct 10, 2024	0.58	0.60	0.55	0.56	0.56	-1.58%	99,544
Oct 9, 2024	0.60	0.60	0.56	0.57	0.57	-3.65%	123,102
Oct 8, 2024	0.59	0.64	0.57	0.59	0.59	5.38%	226,773
Oct 7, 2024	0.57	0.57	0.55	0.56	0.56	-0.11%	43,163
Oct 4, 2024	0.57	0.57	0.55	0.56	0.56	2.75%	33,036
Oct 3, 2024	0.57	0.60	0.54	0.55	0.55	-0.91%	72,183
Oct 2, 2024	0.60	0.60	0.54	0.55	0.55	-1.79%	123,862
Oct 1, 2024	0.59	0.60	0.55	0.56	0.56	-5.28%	106,555
Sep 30, 2024	0.64	0.65	0.57	0.59	0.59	-8.20%	94,887
Sep 27, 2024	0.63	0.65	0.62	0.64	0.64	3.22%	191,712
Sep 26, 2024	0.58	0.65	0.57	0.62	0.62	7.22%	309,033
Sep 25, 2024	0.57	0.58	0.56	0.58	0.58	2.11%	65,073
Sep 24, 2024	0.60	0.60	0.55	0.57	0.57	0.08%	136,512
Sep 23, 2024	0.62	0.62	0.55	0.57	0.57	-3.89%	78,141
Sep 20, 2024	0.59	0.60	0.57	0.59	0.59	3.42%	230,475
Sep 19, 2024	0.66	0.66	0.56	0.57	0.57	-9.79%	424,196
Sep 18, 2024	0.71	0.71	0.62	0.64	0.64	-15.33%	869,259
Sep 17, 2024	0.78	0.79	0.75	0.75	0.75	-2.60%	3,260,462
Sep 16, 2024	0.78	0.79	0.76	0.77	0.77	-0.01%	26,288
Sep 13, 2024	0.77	0.80	0.77	0.77	0.77	-0.38%	31,446
Sep 12, 2024	0.82	0.82	0.77	0.77	0.77	-0.88%	22,457
Sep 11, 2024	0.79	0.83	0.77	0.78	0.78	-0.70%	37,469
Sep 10, 2024	0.79	0.81	0.79	0.79	0.79	0.06%	7,062
Sep 9, 2024	0.87	0.87	0.78	0.79	0.79	-0.68%	30,359
Sep 6, 2024	0.83	0.83	0.77	0.79	0.79	1.19%	35,515
Sep 5, 2024	0.83	0.83	0.78	0.78	0.78	-6.10%	32,997
Sep 4, 2024	0.83	0.88	0.80	0.83	0.83	-1.97%	37,951
Sep 3, 2024	0.90	0.91	0.85	0.85	0.85	-4.12%	13,513
Aug 30, 2024	0.84	0.92	0.84	0.89	0.89	7.90%	63,398
Aug 29, 2024	0.90	0.92	0.78	0.82	0.82	-7.87%	101,090
Aug 28, 2024	0.95	1.00	0.88	0.89	0.89	-5.79%	270,169
Aug 27, 2024	0.94	0.99	0.93	0.95	0.95	1.61%	50,585
Aug 26, 2024	0.90	0.93	0.89	0.93	0.93	0.01%	50,387
Aug 23, 2024	0.82	0.97	0.81	0.93	0.93	14.80%	64,964
Aug 22, 2024	0.78	0.82	0.78	0.81	0.81	3.85%	26,832
Aug 21, 2024	0.76	0.80	0.76	0.78	0.78	4.00%	26,292
Aug 20, 2024	0.80	0.80	0.75	0.75	0.75	-3.01%	28,881
Aug 19, 2024	0.78	0.78	0.75	0.77	0.77	3.66%	24,670
Aug 16, 2024	0.73	0.76	0.73	0.75	0.75	2.71%	35,144
Aug 15, 2024	0.71	0.75	0.71	0.73	0.73	2.88%	45,205
Aug 14, 2024	0.80	0.80	0.70	0.71	0.71	-12.84%	98,730
Aug 13, 2024	0.81	0.84	0.81	0.81	0.81	-	58,347
Aug 12, 2024	0.83	0.95	0.81	0.81	0.81	-0.44%	30,044
Aug 9, 2024	0.92	0.92	0.80	0.81	0.81	-5.63%	39,160
Aug 8, 2024	0.90	0.95	0.84	0.86	0.86	-4.02%	33,367