Energous Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.30	0.30	0.27	0.28	0.28	-1.27%	846,731
May 9, 2025	0.29	0.30	0.28	0.28	0.28	1.43%	355,448
May 8, 2025	0.28	0.29	0.27	0.28	0.28	1.71%	283,361
May 7, 2025	0.28	0.29	0.25	0.28	0.28	-3.30%	351,774
May 6, 2025	0.29	0.29	0.28	0.29	0.29	-	406,952
May 5, 2025	0.31	0.31	0.28	0.29	0.29	-0.70%	195,704
May 2, 2025	0.30	0.30	0.28	0.29	0.29	-1.03%	312,946
May 1, 2025	0.30	0.31	0.29	0.29	0.29	1.75%	584,111
Apr 30, 2025	0.28	0.29	0.27	0.29	0.29	1.79%	217,642
Apr 29, 2025	0.29	0.30	0.27	0.28	0.28	-2.37%	316,352
Apr 28, 2025	0.30	0.30	0.29	0.29	0.29	-2.78%	264,546
Apr 25, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	496,963
Apr 24, 2025	0.29	0.30	0.28	0.30	0.30	5.63%	743,837
Apr 23, 2025	0.29	0.29	0.28	0.28	0.28	2.20%	449,317
Apr 22, 2025	0.25	0.28	0.25	0.28	0.28	10.94%	520,965
Apr 21, 2025	0.26	0.26	0.25	0.25	0.25	-4.21%	914,629
Apr 17, 2025	0.26	0.27	0.25	0.26	0.26	-2.13%	502,718
Apr 16, 2025	0.25	0.28	0.24	0.27	0.27	-1.62%	6,522,092
Apr 15, 2025	0.28	0.28	0.27	0.27	0.27	-3.00%	158,545
Apr 14, 2025	0.30	0.30	0.27	0.28	0.28	-1.41%	272,408
Apr 11, 2025	0.28	0.29	0.27	0.28	0.28	4.84%	649,776
Apr 10, 2025	0.25	0.27	0.24	0.27	0.27	4.88%	452,495
Apr 9, 2025	0.23	0.27	0.21	0.26	0.26	12.99%	843,666
Apr 8, 2025	0.24	0.24	0.22	0.23	0.23	-2.18%	373,347
Apr 7, 2025	0.25	0.27	0.12	0.23	0.23	-12.37%	2,454,650
Apr 4, 2025	0.28	0.28	0.26	0.27	0.27	-5.76%	519,122
Apr 3, 2025	0.28	0.29	0.28	0.28	0.28	-7.24%	689,657
Apr 2, 2025	0.29	0.31	0.28	0.31	0.31	5.94%	476,855
Apr 1, 2025	0.28	0.30	0.28	0.29	0.29	5.61%	309,061
Mar 31, 2025	0.27	0.28	0.27	0.27	0.27	-3.26%	211,405
Mar 28, 2025	0.27	0.29	0.26	0.28	0.28	1.88%	295,604
Mar 27, 2025	0.28	0.29	0.27	0.28	0.28	-2.91%	283,565
Mar 26, 2025	0.29	0.30	0.28	0.29	0.29	-1.99%	414,198
Mar 25, 2025	0.30	0.31	0.29	0.29	0.29	-0.75%	346,026
Mar 24, 2025	0.31	0.31	0.29	0.29	0.29	-1.45%	423,139
Mar 21, 2025	0.32	0.32	0.29	0.30	0.30	-5.32%	536,972
Mar 20, 2025	0.33	0.33	0.30	0.31	0.31	-3.50%	405,525
Mar 19, 2025	0.34	0.34	0.32	0.33	0.33	-2.72%	170,390
Mar 18, 2025	0.35	0.36	0.32	0.33	0.33	-4.43%	354,838
Mar 17, 2025	0.34	0.36	0.33	0.35	0.35	4.48%	757,169
Mar 14, 2025	0.32	0.34	0.28	0.34	0.34	7.79%	897,937
Mar 13, 2025	0.29	0.32	0.27	0.31	0.31	9.05%	971,874
Mar 12, 2025	0.30	0.30	0.26	0.29	0.29	-3.39%	1,260,655
Mar 11, 2025	0.31	0.33	0.28	0.30	0.30	2.43%	3,053,689
Mar 10, 2025	0.31	0.33	0.28	0.29	0.29	-7.10%	629,163
Mar 7, 2025	0.33	0.34	0.30	0.31	0.31	-3.13%	343,254
Mar 6, 2025	0.34	0.35	0.31	0.32	0.32	-2.50%	324,763
Mar 5, 2025	0.31	0.34	0.31	0.33	0.33	4.19%	278,752
Mar 4, 2025	0.32	0.32	0.31	0.32	0.32	-3.14%	424,905
Mar 3, 2025	0.38	0.38	0.32	0.33	0.33	-9.31%	772,282