Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
0.2950
-0.0050 (-1.67%)
At close: Apr 25, 2025, 4:00 PM
0.2900
-0.0050 (-1.69%)
Pre-market: Apr 28, 2025, 4:05 AM EDT
Energous Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 28, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | -2.87% | 484,341 |
Feb 27, 2025 | 0.38 | 0.41 | 0.35 | 0.37 | 0.37 | 2.56% | 769,477 |
Feb 26, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 4.80% | 434,613 |
Feb 25, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -10.08% | 729,604 |
Feb 24, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -8.96% | 753,964 |
Feb 21, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -2.42% | 438,911 |
Feb 20, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -2.27% | 462,204 |
Feb 19, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -4.35% | 339,207 |
Feb 18, 2025 | 0.46 | 0.49 | 0.43 | 0.46 | 0.46 | 4.07% | 1,034,276 |
Feb 14, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -5.05% | 714,460 |
Feb 13, 2025 | 0.47 | 0.49 | 0.43 | 0.47 | 0.47 | 0.69% | 1,314,540 |