Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	8.47	9.05	8.47	8.66	8.66	-0.35%	98,982
Nov 9, 2026	7.70	8.69	7.70	8.69	8.69	15.33%	121,742
Nov 6, 2026	7.40	7.73	7.16	7.54	7.54	7.34%	157,546
Nov 5, 2026	8.05	8.43	6.77	7.02	7.02	-13.76%	227,250
Nov 4, 2026	8.76	9.19	8.05	8.14	8.14	-4.91%	192,365
Nov 3, 2026	8.58	9.00	8.45	8.56	8.56	-0.58%	110,853
Nov 2, 2026	9.39	9.64	8.56	8.61	8.61	-6.00%	141,707
Oct 30, 2026	10.15	10.15	8.86	9.16	9.16	-11.58%	138,296
Oct 29, 2026	10.82	10.93	10.25	10.36	10.36	-4.95%	134,688
Oct 28, 2026	9.26	11.03	8.95	10.90	10.90	21.65%	331,494
Oct 27, 2026	8.95	9.54	8.72	8.96	8.96	6.16%	184,942
Oct 26, 2026	8.78	8.84	8.40	8.44	8.44	-3.87%	72,076
Oct 23, 2026	8.71	8.87	8.41	8.78	8.78	-0.57%	68,954
Oct 22, 2026	8.55	8.85	8.31	8.83	8.83	-0.11%	92,022
Oct 21, 2026	8.86	8.96	8.61	8.84	8.84	1.61%	84,702
Oct 20, 2026	8.68	9.08	8.66	8.70	8.70	-1.92%	102,327
Oct 19, 2026	8.80	8.94	8.50	8.87	8.87	3.50%	84,874
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