Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	8.80	8.94	8.50	8.87	8.87	3.50%	84,875
Oct 16, 2026	8.88	9.20	8.40	8.57	8.57	-4.25%	141,047
Oct 15, 2026	8.99	9.24	8.50	8.95	8.95	0.11%	177,285
Oct 14, 2026	9.48	9.54	8.53	8.94	8.94	-7.07%	269,119
Oct 13, 2026	10.59	10.59	9.59	9.62	9.62	-10.76%	157,660
Oct 12, 2026	11.33	11.36	10.67	10.78	10.78	-4.85%	102,834
Oct 9, 2026	11.43	11.49	11.16	11.33	11.33	0.09%	64,722
Oct 8, 2026	12.09	12.35	11.10	11.32	11.32	-7.97%	159,838
Oct 7, 2026	12.29	12.57	11.99	12.30	12.30	-2.61%	137,985
Oct 6, 2026	12.94	13.12	12.54	12.63	12.63	-1.41%	97,293
Oct 5, 2026	13.32	13.65	12.66	12.81	12.81	-3.97%	100,395
Oct 2, 2026	12.89	13.63	12.82	13.34	13.34	3.73%	111,303
Oct 1, 2026	13.14	13.14	12.55	12.86	12.86	-2.13%	134,778
Sep 30, 2026	13.29	13.95	13.11	13.14	13.14	-0.23%	117,984
Sep 29, 2026	12.78	13.27	12.58	13.17	13.17	3.38%	129,265
Sep 28, 2026	13.68	13.68	12.68	12.74	12.74	-8.67%	226,650
Sep 25, 2026	13.17	14.16	13.01	13.95	13.95	6.00%	208,284
Sep 24, 2026	12.70	13.31	12.53	13.16	13.16	1.39%	79,950
Sep 23, 2026	12.86	13.87	12.65	12.98	12.98	0.08%	409,961
Sep 22, 2026	12.96	13.10	12.56	12.97	12.97	0.31%	130,343
Sep 21, 2026	12.23	13.07	12.15	12.93	12.93	5.90%	139,542
Sep 18, 2026	11.64	12.36	11.61	12.21	12.21	4.72%	143,757
Sep 17, 2026	11.06	11.74	11.06	11.66	11.66	6.48%	162,342
Sep 16, 2026	11.05	11.10	10.50	10.95	10.95	0.74%	98,806
Sep 15, 2026	11.07	11.20	10.58	10.87	10.87	-1.09%	166,051
Sep 14, 2026	10.94	11.20	10.80	10.99	10.99	-3.00%	135,075
Sep 11, 2026	11.31	11.72	11.22	11.33	11.33	0.89%	115,993
Sep 10, 2026	11.12	11.77	11.12	11.23	11.23	-1.23%	99,455
Sep 9, 2026	10.90	11.62	10.90	11.37	11.37	3.84%	170,314
Sep 8, 2026	10.72	11.20	10.72	10.95	10.95	2.05%	129,753
Sep 4, 2026	10.72	11.15	10.65	10.73	10.73	0.75%	76,053
Sep 3, 2026	10.58	10.97	10.38	10.65	10.65	1.62%	108,792
Sep 2, 2026	10.45	10.74	10.27	10.48	10.48	0.96%	144,105
Sep 1, 2026	10.90	11.00	10.38	10.38	10.38	-6.32%	210,396
Aug 31, 2026	11.06	11.25	10.88	11.08	11.08	-0.18%	152,383
Aug 28, 2026	11.51	11.70	11.08	11.10	11.10	-6.17%	156,193
Aug 27, 2026	11.45	11.91	11.45	11.83	11.83	4.60%	101,577
Aug 26, 2026	11.26	11.75	11.25	11.31	11.31	0.35%	157,205
Aug 25, 2026	11.80	12.00	11.25	11.27	11.27	-2.84%	173,149
Aug 24, 2026	12.34	12.49	11.52	11.60	11.60	-8.16%	191,468
Aug 21, 2026	12.49	13.05	12.21	12.63	12.63	2.52%	176,053
Aug 20, 2026	12.50	12.78	11.76	12.32	12.32	-3.45%	200,929
Aug 19, 2026	14.30	14.62	12.60	12.76	12.76	-10.33%	237,823
Aug 18, 2026	14.38	14.98	13.88	14.23	14.23	-3.53%	155,565
Aug 17, 2026	15.75	15.75	14.58	14.75	14.75	-5.21%	199,809
Aug 14, 2026	14.98	15.69	14.70	15.56	15.56	4.39%	131,871
Aug 13, 2026	17.01	20.00	14.79	14.91	14.91	-12.22%	712,614
Aug 12, 2026	19.00	19.21	16.24	16.98	16.98	-9.00%	422,814
Aug 11, 2026	18.69	19.28	18.00	18.66	18.66	0.59%	135,582
Aug 10, 2026	18.52	19.21	18.35	18.55	18.55	0.32%	117,563