Energous Corporation - 0IH3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	7.76	7.12	7.12	7.76	7.12	18,300
September 02, 2025	7.66	7.67	7.67	7.67	7.66	250
August 29, 2025	7.66	7.67	7.67	7.67	7.66	250
August 28, 2025	8.1	8.1	8.1	8.1	8.1	2
August 27, 2025	8	8.21	8.21	8.21	8	1,510
August 22, 2025	7.95	7.95	7.95	7.95	7.95	0
August 20, 2025	7.15	7.15	7.15	7.15	7.15	56
August 19, 2025	7.78	7.78	7.78	7.78	7.78	0
August 18, 2025	7.79	7.79	7.79	7.79	7.79	1
August 13, 2025	7	7	7	7	7	26
August 08, 2025	8.72	8.87	8.87	9	8.72	21,513
August 07, 2025	8.55	9.03	9.03	9.24	8.55	64,045
August 06, 2025	11.4	9.34	9.34	11.4	9.09	51,955
August 05, 2025	12.9	12.76	12.76	12.9	12.02	210,521
August 04, 2025	11.16	11.69	11.69	11.69	11.1	3,495
August 01, 2025	10.88	11.73	11.73	11.73	10.88	204
July 31, 2025	11.54	11.68	11.68	11.98	11.5	26,288
July 30, 2025	12.97	12.18	12.18	13.03	12.06	5,220
July 29, 2025	14.39	13.08	13.08	14.39	12.82	3,531
July 28, 2025	15	13.18	13.18	15.03	12.77	12,816
July 25, 2025	14.4	14.55	14.55	14.87	14.25	145,891
July 24, 2025	17.1	15.59	15.59	17.1	14.79	4,083
July 23, 2025	15.61	15.45	15.45	17.1	15.45	18,870
July 22, 2025	16.37	16.2	16.2	16.37	12.53	35,697
July 21, 2025	17.11	16.57	16.57	18.24	16.52	65,651
July 18, 2025	12.44	14.24	14.24	14.34	12.44	108,381
July 17, 2025	11.67	11.8	11.8	11.86	11.51	5,038
July 16, 2025	12.1	12.16	12.16	12.29	11.63	7,735
July 15, 2025	12.6	12.71	12.71	12.81	12.6	4,491
July 14, 2025	11.4	10.62	10.62	11.94	10.57	57,350
July 11, 2025	0.4	0.38	0.38	0.41	0.36	21,412
July 10, 2025	0.33	0.33	0.33	0.37	0.33	17,675
July 09, 2025	0.29	0.32	0.32	0.32	0.29	10,544
July 08, 2025	0.29	0.28	0.28	0.29	0.28	3,480
July 07, 2025	0.28	0.28	0.28	0.28	0.28	2,305
July 03, 2025	0.28	0.28	0.28	0.28	0.28	391,468
July 02, 2025	0.28	0.28	0.28	0.29	0.28	5,302
June 30, 2025	0.28	0.29	0.29	0.29	0.28	353,400
June 27, 2025	0.28	0.27	0.27	0.28	0.27	107,161
June 26, 2025	0.29	0.28	0.28	0.29	0.28	3,712
June 25, 2025	0.29	0.28	0.28	0.29	0.27	12,246
June 24, 2025	0.28	0.27	0.27	0.28	0.27	2,951
June 23, 2025	0.25	0.27	0.27	0.27	0.25	5,274
June 20, 2025	0.27	0.26	0.26	0.27	0.26	2,117
June 18, 2025	0.27	0.26	0.26	0.27	0.26	8,675
June 17, 2025	0.26	0.26	0.26	0.26	0.26	3,162
June 16, 2025	0.26	0.26	0.26	0.26	0.26	95,139
June 13, 2025	0.27	0.27	0.27	0.27	0.27	296,832
June 12, 2025	0.29	0.28	0.28	0.29	0.28	32,953
June 11, 2025	0.29	0.28	0.28	0.29	0.28	1,849
June 10, 2025	0.28	0.29	0.29	0.29	0.28	1,396
June 09, 2025	0.3	0.3	0.3	0.3	0.3	6,200
June 06, 2025	0.28	0.28	0.28	0.28	0.28	36,690
June 05, 2025	0.28	0.28	0.28	0.29	0.28	6,200
June 04, 2025	0.28	0.28	0.28	0.28	0.28	5,562
June 03, 2025	0.28	0.28	0.28	0.28	0.28	1,687
June 02, 2025	0.28	0.28	0.28	0.28	0.27	11,433
May 30, 2025	0.27	0.29	0.29	0.29	0.27	6,695
May 29, 2025	0.28	0.28	0.28	0.28	0.28	7,901
May 28, 2025	0.28	0.28	0.28	0.28	0.28	1,173

Energous Corporation (0IH3.L) LSE