Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	19.00	23.65	18.90	22.18	-	35.24%	1,894,324
Apr 14, 2026	17.12	17.44	16.11	16.40	16.40	-2.55%	326,846
Apr 13, 2026	17.60	17.97	15.86	16.83	16.83	-5.18%	339,087
Apr 10, 2026	18.77	19.46	17.21	17.75	17.75	-6.43%	395,553
Apr 9, 2026	15.21	18.99	15.21	18.97	18.97	24.88%	568,845
Apr 8, 2026	15.80	16.61	14.97	15.19	15.19	0.80%	335,640
Apr 7, 2026	16.00	16.00	14.70	15.07	15.07	-6.63%	222,231
Apr 6, 2026	15.81	16.75	14.98	16.14	16.14	2.54%	378,503
Apr 2, 2026	14.45	15.98	14.10	15.74	15.74	5.35%	306,637
Apr 1, 2026	15.51	16.18	14.62	14.94	14.94	-4.78%	214,803
Mar 31, 2026	14.11	15.86	13.66	15.69	15.69	13.86%	348,150
Mar 30, 2026	14.83	15.30	13.30	13.78	13.78	-4.97%	568,385
Mar 27, 2026	15.64	15.76	13.67	14.50	14.50	-9.99%	799,096
Mar 26, 2026	16.70	17.96	15.36	16.11	16.11	-6.34%	498,599
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