Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.53	0.55	0.51	0.52	0.52	-1.24%	95,525
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
Aug 7, 2024	0.90	0.93	0.80	0.90	0.90	-0.20%	89,872
Aug 6, 2024	0.88	0.94	0.84	0.90	0.90	2.86%	63,120
Aug 5, 2024	0.88	1.09	0.70	0.88	0.88	-1.81%	604,941
Aug 2, 2024	0.92	0.98	0.86	0.89	0.89	-6.69%	40,700
Aug 1, 2024	0.93	0.96	0.89	0.96	0.96	4.73%	175,265
Jul 31, 2024	0.95	0.95	0.89	0.91	0.91	-2.00%	25,461
Jul 30, 2024	0.91	0.95	0.89	0.93	0.93	1.65%	33,142
Jul 29, 2024	0.89	0.94	0.89	0.92	0.92	-1.04%	59,491
Jul 26, 2024	0.80	0.95	0.80	0.93	0.93	16.54%	260,695
Jul 25, 2024	0.81	0.83	0.78	0.79	0.79	-2.01%	44,110
Jul 24, 2024	0.87	0.88	0.80	0.81	0.81	-5.81%	42,656
Jul 23, 2024	0.88	0.90	0.81	0.86	0.86	-2.26%	181,944
Jul 22, 2024	0.86	0.95	0.83	0.88	0.88	1.30%	91,563
Jul 19, 2024	1.00	1.02	0.63	0.87	0.87	-13.13%	743,120
Jul 18, 2024	1.00	1.05	0.98	1.00	1.00	-0.01%	37,961
Jul 17, 2024	1.00	1.11	0.90	1.00	1.00	-8.26%	140,135
Jul 16, 2024	1.09	1.09	1.00	1.09	1.09	1.87%	20,678
Jul 15, 2024	1.04	1.09	0.98	1.07	1.07	2.88%	37,197
Jul 12, 2024	1.05	1.09	0.96	1.04	1.04	-0.95%	44,372
Jul 11, 2024	1.03	1.07	0.98	1.05	1.05	2.94%	33,857
Jul 10, 2024	1.01	1.02	0.95	1.02	1.02	0.99%	28,112
Jul 9, 2024	1.00	1.02	0.96	1.01	1.01	-2.88%	38,647
Jul 8, 2024	1.05	1.07	0.96	1.04	1.04	-3.70%	55,061
Jul 5, 2024	1.11	1.11	1.04	1.08	1.08	-1.82%	17,198
Jul 3, 2024	1.06	1.10	1.04	1.10	1.10	3.77%	24,353
Jul 2, 2024	1.09	1.11	1.06	1.06	1.06	-2.75%	25,157
Jul 1, 2024	1.11	1.11	1.05	1.09	1.09	-	20,721
Jun 28, 2024	1.13	1.13	1.07	1.09	1.09	-2.68%	20,974
Jun 27, 2024	1.11	1.14	1.09	1.12	1.12	0.36%	20,114