Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
9.93
-0.12 (-1.19%)
Feb 11, 2026, 4:00 PM EST - Market closed
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.85 | 10.14 | 8.94 | 9.93 | 9.93 | -1.19% | 291,896 |
| Feb 10, 2026 | 9.97 | 10.58 | 9.68 | 10.05 | 10.05 | 4.47% | 661,456 |
| Feb 9, 2026 | 9.18 | 9.70 | 8.66 | 9.62 | 9.62 | 6.30% | 324,243 |
| Feb 6, 2026 | 8.78 | 9.30 | 8.66 | 9.05 | 9.05 | 5.85% | 160,480 |
| Feb 5, 2026 | 8.61 | 9.09 | 8.37 | 8.55 | 8.55 | -3.17% | 175,243 |
| Feb 4, 2026 | 9.13 | 9.34 | 8.06 | 8.83 | 8.83 | -3.29% | 267,869 |
| Feb 3, 2026 | 9.35 | 9.44 | 8.23 | 9.13 | 9.13 | -0.22% | 370,488 |
| Feb 2, 2026 | 8.88 | 9.62 | 8.59 | 9.15 | 9.15 | 15.82% | 687,735 |
| Jan 30, 2026 | 7.78 | 8.05 | 7.52 | 7.90 | 7.90 | - | 130,266 |
| Jan 29, 2026 | 6.98 | 7.97 | 6.75 | 7.90 | 7.90 | 13.02% | 308,064 |
| Jan 28, 2026 | 6.90 | 7.21 | 6.81 | 6.99 | 6.99 | 1.30% | 348,140 |
| Jan 27, 2026 | 6.51 | 6.95 | 6.35 | 6.90 | 6.90 | 4.86% | 107,154 |
| Jan 26, 2026 | 6.93 | 7.02 | 6.50 | 6.58 | 6.58 | -6.80% | 134,095 |
| Jan 23, 2026 | 7.15 | 7.34 | 6.71 | 7.06 | 7.06 | 0.43% | 178,865 |
| Jan 22, 2026 | 6.69 | 7.09 | 6.60 | 7.03 | 7.03 | 5.71% | 287,219 |
| Jan 21, 2026 | 6.25 | 6.76 | 6.14 | 6.65 | 6.65 | 5.56% | 361,998 |
| Jan 20, 2026 | 5.60 | 6.38 | 5.52 | 6.30 | 6.30 | 14.55% | 389,129 |
| Jan 16, 2026 | 5.00 | 5.74 | 5.00 | 5.50 | 5.50 | 8.70% | 414,611 |
| Jan 15, 2026 | 5.17 | 5.17 | 4.62 | 5.06 | 5.06 | -1.94% | 172,847 |
| Jan 14, 2026 | 5.07 | 5.50 | 5.07 | 5.16 | 5.16 | -0.58% | 243,008 |
| Jan 13, 2026 | 6.83 | 8.20 | 4.80 | 5.19 | 5.19 | -6.15% | 5,900,398 |
| Jan 12, 2026 | 5.17 | 5.57 | 5.09 | 5.53 | 5.53 | 8.22% | 47,360 |
| Jan 9, 2026 | 5.30 | 5.37 | 5.00 | 5.11 | 5.11 | 0.39% | 41,306 |
| Jan 8, 2026 | 4.91 | 5.37 | 4.64 | 5.09 | 5.09 | 4.20% | 55,028 |
| Jan 7, 2026 | 5.30 | 5.66 | 4.82 | 4.89 | 4.89 | -1.71% | 104,570 |
| Jan 6, 2026 | 4.34 | 5.34 | 4.29 | 4.97 | 4.97 | 17.77% | 134,457 |
| Jan 5, 2026 | 4.31 | 4.44 | 4.10 | 4.22 | 4.22 | -2.31% | 125,141 |
| Jan 2, 2026 | 4.09 | 4.58 | 4.08 | 4.32 | 4.32 | 8.27% | 254,788 |
| Dec 31, 2025 | 4.10 | 4.16 | 3.95 | 3.99 | 3.99 | -2.44% | 32,453 |
| Dec 30, 2025 | 4.15 | 4.25 | 3.98 | 4.09 | 4.09 | -0.73% | 67,190 |
| Dec 29, 2025 | 3.74 | 4.18 | 3.64 | 4.12 | 4.12 | 9.72% | 74,353 |
| Dec 26, 2025 | 4.00 | 4.00 | 3.62 | 3.76 | 3.76 | -6.13% | 48,376 |
| Dec 24, 2025 | 4.00 | 4.08 | 3.93 | 4.00 | 4.00 | -0.74% | 25,874 |
| Dec 23, 2025 | 4.25 | 4.26 | 3.97 | 4.03 | 4.03 | -5.62% | 40,298 |
| Dec 22, 2025 | 4.25 | 4.74 | 4.13 | 4.27 | 4.27 | 1.18% | 207,608 |
| Dec 19, 2025 | 4.13 | 4.35 | 4.07 | 4.22 | 4.22 | 5.90% | 56,556 |
| Dec 18, 2025 | 4.27 | 4.38 | 3.91 | 3.99 | 3.99 | -7.75% | 193,643 |
| Dec 17, 2025 | 4.48 | 4.79 | 4.22 | 4.32 | 4.32 | -6.29% | 110,091 |
| Dec 16, 2025 | 5.84 | 5.84 | 4.50 | 4.61 | 4.61 | -7.98% | 596,856 |
| Dec 15, 2025 | 5.33 | 5.33 | 5.00 | 5.01 | 5.01 | -6.36% | 13,683 |
| Dec 12, 2025 | 5.38 | 5.67 | 5.26 | 5.35 | 5.35 | -0.56% | 22,829 |
| Dec 11, 2025 | 5.48 | 5.55 | 5.24 | 5.38 | 5.38 | -3.24% | 33,205 |
| Dec 10, 2025 | 5.70 | 5.80 | 5.50 | 5.56 | 5.56 | -3.56% | 30,490 |
| Dec 9, 2025 | 5.95 | 6.07 | 5.67 | 5.77 | 5.77 | -3.43% | 19,715 |
| Dec 8, 2025 | 6.26 | 6.32 | 5.86 | 5.97 | 5.97 | -4.63% | 45,118 |
| Dec 5, 2025 | 6.51 | 6.77 | 6.26 | 6.26 | 6.26 | -5.58% | 22,303 |
| Dec 4, 2025 | 6.06 | 6.72 | 6.01 | 6.63 | 6.63 | 8.87% | 102,909 |
| Dec 3, 2025 | 6.00 | 6.26 | 6.00 | 6.09 | 6.09 | 1.16% | 29,168 |
| Dec 2, 2025 | 6.20 | 6.37 | 6.00 | 6.02 | 6.02 | -2.27% | 23,904 |
| Dec 1, 2025 | 6.28 | 6.40 | 6.00 | 6.16 | 6.16 | -1.52% | 34,949 |