Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	26.63	27.70	24.50	25.23	25.23	-6.42%	460,015
Jun 17, 2026	27.33	28.87	26.56	26.96	26.96	-2.60%	245,469
Jun 16, 2026	24.86	28.30	24.86	27.68	27.68	12.80%	376,260
Jun 15, 2026	24.50	26.06	24.30	24.54	24.54	3.50%	173,620
Jun 12, 2026	23.95	25.05	23.16	23.71	23.71	-1.90%	238,082
Jun 11, 2026	23.37	24.50	22.87	24.17	24.17	5.45%	162,572
Jun 10, 2026	23.05	25.00	22.86	22.92	22.92	-4.18%	170,857
Jun 9, 2026	25.91	26.75	22.70	23.92	23.92	-7.32%	241,610
Jun 8, 2026	25.54	26.50	25.23	25.81	25.81	1.26%	113,746
Jun 5, 2026	27.65	27.65	24.58	25.49	25.49	-9.06%	212,274
Jun 4, 2026	27.05	28.98	26.56	28.03	28.03	-1.44%	338,773
Jun 3, 2026	30.50	30.50	28.41	28.44	28.44	-9.05%	163,207
Jun 2, 2026	30.58	31.50	29.44	31.27	31.27	5.43%	324,263
Jun 1, 2026	27.93	30.62	27.48	29.66	29.66	5.93%	288,824
May 29, 2026	28.99	29.95	27.28	28.00	28.00	2.00%	320,466
May 28, 2026	26.15	27.64	25.50	27.45	27.45	4.10%	162,505
May 27, 2026	28.22	28.42	25.80	26.37	26.37	-6.56%	200,460
May 26, 2026	29.54	32.00	28.05	28.22	28.22	-3.49%	389,479
May 22, 2026	28.86	29.50	27.83	29.24	29.24	1.39%	259,405
May 21, 2026	25.09	29.03	24.34	28.84	28.84	14.13%	367,781
May 20, 2026	22.81	25.44	22.62	25.27	25.27	11.03%	238,675
May 19, 2026	23.19	24.53	22.34	22.76	22.76	-4.21%	222,229
May 18, 2026	24.52	25.53	21.41	23.76	23.76	-3.10%	494,194
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