Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	12.78	13.27	12.58	13.17	13.17	3.38%	129,102
Sep 28, 2026	13.68	13.68	12.68	12.74	12.74	-8.67%	206,812
Sep 25, 2026	13.17	14.16	13.01	13.95	13.95	6.00%	207,928
Sep 24, 2026	12.70	13.31	12.53	13.16	13.16	1.39%	79,799
Sep 23, 2026	12.86	13.87	12.65	12.98	12.98	0.08%	407,417
Sep 22, 2026	12.96	13.10	12.56	12.97	12.97	0.31%	130,196
Sep 21, 2026	12.23	13.07	12.15	12.93	12.93	5.90%	139,511
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
Aug 7, 2026	18.05	19.00	17.96	18.49	18.49	3.24%	89,996
Aug 6, 2026	17.52	18.71	17.09	17.91	17.91	0.17%	111,743
Aug 5, 2026	17.85	18.20	17.34	17.88	17.88	0.17%	99,735
Aug 4, 2026	16.12	18.18	16.12	17.85	17.85	10.94%	317,863
Aug 3, 2026	14.58	16.47	14.58	16.09	16.09	14.03%	379,161
Jul 31, 2026	14.29	14.61	13.59	14.11	14.11	0.57%	117,560
Jul 30, 2026	13.56	14.28	13.53	14.03	14.03	7.51%	82,841
Jul 29, 2026	13.57	14.28	12.97	13.05	13.05	-1.36%	170,939
Jul 28, 2026	14.18	14.40	13.04	13.23	13.23	-7.48%	200,154
Jul 27, 2026	14.66	14.84	13.85	14.30	14.30	-1.99%	151,912
Jul 24, 2026	14.91	15.34	14.26	14.59	14.59	-3.38%	204,965
Jul 23, 2026	15.11	16.27	14.99	15.10	15.10	-2.01%	183,230
Jul 22, 2026	16.03	16.34	15.35	15.41	15.41	-6.83%	95,008
Jul 21, 2026	15.21	16.82	15.21	16.54	16.54	9.17%	193,586