Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.57	0.57	0.50	0.51	0.51	-2.86%	1,907,146
Jan 16, 2025	0.60	0.61	0.49	0.53	0.53	-9.48%	2,949,634
Jan 15, 2025	0.59	0.66	0.58	0.58	0.58	-0.85%	2,520,996
Jan 14, 2025	0.67	0.68	0.55	0.59	0.59	-11.38%	2,597,860
Jan 13, 2025	0.74	0.74	0.64	0.66	0.66	-11.99%	2,156,425
Jan 10, 2025	0.81	0.83	0.74	0.75	0.75	-5.90%	3,413,973
Jan 8, 2025	0.87	0.92	0.76	0.80	0.80	-15.78%	4,747,445
Jan 7, 2025	1.05	1.15	0.87	0.95	0.95	-23.07%	8,027,584
Jan 6, 2025	0.82	1.44	0.81	1.23	1.23	56.67%	44,127,210
Jan 3, 2025	0.95	0.95	0.73	0.79	0.79	-19.24%	7,568,181
Jan 2, 2025	1.05	1.23	0.97	0.97	0.97	-3.75%	10,096,128
Dec 31, 2024	1.55	1.88	1.00	1.01	1.01	-61.89%	29,337,797
Dec 30, 2024	1.25	2.70	1.03	2.65	2.65	554.32%	226,214,209
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