Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.86	29.50	27.83	29.24	29.24	1.39%	256,797
May 21, 2026	25.09	29.03	24.34	28.84	28.84	14.13%	363,318
May 20, 2026	22.81	25.44	22.62	25.27	25.27	11.03%	236,809
May 19, 2026	23.19	24.53	22.34	22.76	22.76	-4.21%	220,402
May 18, 2026	24.52	25.53	21.41	23.76	23.76	-3.10%	493,257
May 15, 2026	24.90	25.36	23.31	24.52	24.52	-7.09%	386,942
May 14, 2026	23.91	29.00	22.44	26.39	26.39	11.73%	837,882
May 13, 2026	26.35	26.50	23.61	23.62	23.62	-8.66%	707,283
May 12, 2026	25.60	26.44	24.25	25.86	25.86	0.66%	342,162
May 11, 2026	28.31	28.87	25.52	25.69	25.69	-6.92%	483,979
May 8, 2026	25.80	27.89	25.42	27.60	27.60	8.19%	431,973
May 7, 2026	27.93	28.00	24.63	25.51	25.51	-8.53%	285,933
May 6, 2026	27.79	28.16	26.00	27.89	27.89	1.94%	397,843
May 5, 2026	28.21	28.91	25.10	27.36	27.36	-3.05%	815,512
May 4, 2026	34.16	34.39	27.65	28.22	28.22	-17.61%	838,239
May 1, 2026	34.91	35.33	33.04	34.25	34.25	-3.06%	296,829
Apr 30, 2026	33.40	36.98	31.82	35.33	35.33	9.31%	487,866
Apr 29, 2026	32.96	33.95	31.00	32.32	32.32	-1.88%	437,565
Apr 28, 2026	30.98	34.46	29.07	32.94	32.94	5.14%	890,866
Apr 27, 2026	29.00	32.63	27.03	31.33	31.33	11.14%	776,906
Apr 24, 2026	23.74	28.29	23.50	28.19	28.19	20.42%	483,251
Apr 23, 2026	23.77	24.55	22.70	23.41	23.41	-4.33%	288,391
Apr 22, 2026	24.27	24.90	23.00	24.47	24.47	3.99%	229,075
Apr 21, 2026	26.20	26.32	23.27	23.53	23.53	-9.74%	417,633
Apr 20, 2026	24.36	27.16	23.91	26.07	26.07	5.42%	456,361
Apr 17, 2026	24.40	25.49	23.50	24.73	24.73	3.56%	382,641
Apr 16, 2026	21.82	25.00	21.21	23.88	23.88	7.91%	808,097
Apr 15, 2026	19.00	23.65	18.90	22.13	22.13	34.94%	1,975,574
Apr 14, 2026	17.12	17.44	16.11	16.40	16.40	-2.55%	328,816
Apr 13, 2026	17.60	17.97	15.86	16.83	16.83	-5.18%	343,505
Apr 10, 2026	18.77	19.46	17.21	17.75	17.75	-6.43%	397,173
Apr 9, 2026	15.21	18.99	15.21	18.97	18.97	24.88%	575,692
Apr 8, 2026	15.80	16.61	14.97	15.19	15.19	0.80%	335,811
Apr 7, 2026	16.00	16.00	14.70	15.07	15.07	-6.63%	255,468
Apr 6, 2026	15.81	16.75	14.98	16.14	16.14	2.54%	378,980
Apr 2, 2026	14.45	15.98	14.10	15.74	15.74	5.35%	307,307
Apr 1, 2026	15.51	16.18	14.62	14.94	14.94	-4.78%	216,665
Mar 31, 2026	14.11	15.86	13.66	15.69	15.69	13.86%	348,812
Mar 30, 2026	14.83	15.30	13.30	13.78	13.78	-4.97%	576,318
Mar 27, 2026	15.64	15.76	13.67	14.50	14.50	-9.99%	802,696
Mar 26, 2026	16.70	17.96	15.36	16.11	16.11	-6.34%	508,398
Mar 25, 2026	16.89	20.48	15.77	17.20	17.20	-5.02%	1,249,877
Mar 24, 2026	18.81	20.31	15.80	18.11	18.11	-3.77%	918,299
Mar 23, 2026	17.71	19.50	17.00	18.82	18.82	4.32%	858,015
Mar 20, 2026	13.96	18.10	13.72	18.04	18.04	26.33%	1,534,299
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