Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	10.90	11.62	10.90	11.42	-	4.29%	149,898
Sep 8, 2026	10.72	11.20	10.72	10.95	10.95	2.05%	119,945
Sep 4, 2026	10.72	11.15	10.65	10.73	10.73	0.75%	75,043
Sep 3, 2026	10.58	10.97	10.38	10.65	10.65	1.62%	108,658
Sep 2, 2026	10.45	10.74	10.27	10.48	10.48	0.96%	144,098
Sep 1, 2026	10.90	11.00	10.38	10.38	10.38	-6.32%	210,336
Aug 31, 2026	11.06	11.25	10.88	11.08	11.08	-0.18%	152,381
Aug 28, 2026	11.51	11.70	11.08	11.10	11.10	-6.17%	155,654
Aug 27, 2026	11.45	11.91	11.45	11.83	11.83	4.60%	101,568
Aug 26, 2026	11.26	11.75	11.25	11.31	11.31	0.35%	157,059
Aug 25, 2026	11.80	12.00	11.25	11.27	11.27	-2.84%	173,135
Aug 24, 2026	12.34	12.49	11.52	11.60	11.60	-8.16%	191,130
Aug 21, 2026	12.49	13.05	12.21	12.63	12.63	2.52%	173,750
Aug 20, 2026	12.50	12.78	11.76	12.32	12.32	-3.45%	200,867
Aug 19, 2026	14.30	14.62	12.60	12.76	12.76	-10.33%	236,413
Aug 18, 2026	14.38	14.98	13.88	14.23	14.23	-3.53%	155,219
Aug 17, 2026	15.75	15.75	14.58	14.75	14.75	-5.21%	198,968
Aug 14, 2026	14.98	15.69	14.70	15.56	15.56	4.39%	131,246
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
Jul 20, 2026	15.19	15.66	14.61	15.15	15.15	0.33%	117,251
Jul 17, 2026	14.66	15.55	14.23	15.10	15.10	-0.40%	264,491
Jul 16, 2026	16.50	16.70	14.80	15.16	15.16	-10.19%	343,468
Jul 15, 2026	17.19	17.41	16.40	16.88	16.88	-1.80%	124,655
Jul 14, 2026	16.89	17.72	16.54	17.19	17.19	1.84%	146,889
Jul 13, 2026	17.77	18.26	16.75	16.88	16.88	-6.17%	206,251
Jul 10, 2026	19.13	19.14	17.93	17.99	17.99	-5.32%	150,738
Jul 9, 2026	18.30	19.53	18.30	19.00	19.00	5.79%	190,711
Jul 8, 2026	18.09	18.59	17.11	17.96	17.96	-2.97%	276,662
Jul 7, 2026	19.53	19.79	18.29	18.51	18.51	-5.17%	316,129
Jul 6, 2026	24.10	25.60	18.61	19.52	19.52	-18.97%	726,436
Jul 2, 2026	23.88	26.00	22.57	24.09	24.09	0.84%	386,363
Jul 1, 2026	23.78	24.33	22.53	23.89	23.89	-0.67%	218,315
Jun 30, 2026	23.72	25.10	23.16	24.05	24.05	1.26%	163,814