Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
6.56
+0.46 (7.64%)
At close: Dec 4, 2025, 4:00 PM EST
6.48
-0.07 (-1.14%)
After-hours: Dec 4, 2025, 7:10 PM EST
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.06 | 6.72 | 6.01 | 6.63 | 6.63 | 8.87% | 102,893 |
| 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 |
| Nov 28, 2025 | 6.12 | 6.39 | 6.12 | 6.26 | 6.26 | 2.88% | 11,750 |
| Nov 26, 2025 | 5.92 | 6.34 | 5.81 | 6.08 | 6.08 | 3.40% | 27,119 |
| Nov 25, 2025 | 6.16 | 6.26 | 5.81 | 5.88 | 5.88 | -2.16% | 39,452 |
| Nov 24, 2025 | 6.38 | 6.53 | 6.00 | 6.01 | 6.01 | -4.45% | 53,823 |
| Nov 21, 2025 | 6.01 | 6.46 | 5.92 | 6.29 | 6.29 | 3.62% | 35,738 |
| Nov 20, 2025 | 6.58 | 6.79 | 6.02 | 6.07 | 6.07 | -8.03% | 24,501 |
| Nov 19, 2025 | 6.65 | 6.94 | 6.39 | 6.60 | 6.60 | -1.49% | 51,005 |
| Nov 18, 2025 | 6.46 | 6.88 | 6.25 | 6.70 | 6.70 | 1.82% | 52,903 |
| Nov 17, 2025 | 6.70 | 6.96 | 6.47 | 6.58 | 6.58 | -3.66% | 37,948 |
| Nov 14, 2025 | 6.69 | 7.14 | 6.60 | 6.83 | 6.83 | -0.29% | 66,778 |
| Nov 13, 2025 | 7.26 | 7.50 | 6.70 | 6.85 | 6.85 | -6.29% | 71,327 |
| Nov 12, 2025 | 8.25 | 8.27 | 7.31 | 7.31 | 7.31 | 2.52% | 122,620 |
| Nov 11, 2025 | 7.50 | 7.78 | 7.10 | 7.13 | 7.13 | -4.93% | 37,866 |
| Nov 10, 2025 | 7.27 | 7.67 | 7.21 | 7.50 | 7.50 | 4.02% | 31,522 |
| Nov 7, 2025 | 7.20 | 7.42 | 6.92 | 7.21 | 7.21 | -2.57% | 50,060 |
| Nov 6, 2025 | 7.70 | 7.84 | 7.28 | 7.40 | 7.40 | -3.65% | 39,205 |
| Nov 5, 2025 | 7.61 | 7.77 | 7.10 | 7.68 | 7.68 | 8.47% | 41,603 |
| Nov 4, 2025 | 7.05 | 7.49 | 6.92 | 7.08 | 7.08 | -3.28% | 54,690 |
| Nov 3, 2025 | 7.52 | 7.85 | 7.32 | 7.32 | 7.32 | -2.66% | 19,762 |
| Oct 31, 2025 | 7.40 | 7.81 | 7.29 | 7.52 | 7.52 | -1.44% | 30,199 |
| Oct 30, 2025 | 7.69 | 8.22 | 7.35 | 7.63 | 7.63 | -1.93% | 67,596 |
| Oct 29, 2025 | 8.36 | 8.78 | 7.75 | 7.78 | 7.78 | -6.94% | 80,873 |
| Oct 28, 2025 | 8.56 | 8.64 | 8.12 | 8.36 | 8.36 | -1.76% | 41,983 |
| Oct 27, 2025 | 8.50 | 8.82 | 8.10 | 8.51 | 8.51 | 0.59% | 58,735 |
| Oct 24, 2025 | 8.50 | 8.69 | 8.06 | 8.46 | 8.46 | 1.93% | 67,378 |
| Oct 23, 2025 | 8.35 | 8.57 | 8.07 | 8.30 | 8.30 | 0.24% | 65,492 |
| Oct 22, 2025 | 8.40 | 8.93 | 8.07 | 8.28 | 8.28 | -2.24% | 65,811 |
| Oct 21, 2025 | 10.03 | 10.20 | 8.29 | 8.47 | 8.47 | -17.93% | 168,655 |
| Oct 20, 2025 | 9.82 | 10.63 | 9.49 | 10.32 | 10.32 | 5.09% | 116,278 |
| Oct 17, 2025 | 9.76 | 10.44 | 9.41 | 9.82 | 9.82 | -3.73% | 156,220 |
| Oct 16, 2025 | 9.87 | 14.51 | 9.73 | 10.20 | 10.20 | 14.61% | 2,577,951 |
| Oct 15, 2025 | 7.66 | 9.77 | 7.66 | 8.90 | 8.90 | 18.51% | 237,180 |
| Oct 14, 2025 | 7.63 | 7.67 | 7.25 | 7.51 | 7.51 | -2.72% | 140,044 |
| Oct 13, 2025 | 7.41 | 7.74 | 7.17 | 7.72 | 7.72 | 7.97% | 64,686 |
| Oct 10, 2025 | 7.77 | 7.98 | 7.07 | 7.15 | 7.15 | -9.38% | 70,835 |
| Oct 9, 2025 | 8.19 | 8.35 | 7.86 | 7.89 | 7.89 | -4.59% | 33,677 |
| Oct 8, 2025 | 8.10 | 8.42 | 7.80 | 8.27 | 8.27 | 4.68% | 96,007 |
| Oct 7, 2025 | 8.31 | 8.58 | 7.76 | 7.90 | 7.90 | -6.06% | 35,577 |
| Oct 6, 2025 | 8.23 | 8.79 | 8.23 | 8.41 | 8.41 | 2.94% | 70,681 |
| Oct 3, 2025 | 7.90 | 8.35 | 7.81 | 8.17 | 8.17 | 4.34% | 75,120 |
| Oct 2, 2025 | 7.80 | 8.29 | 7.52 | 7.83 | 7.83 | 0.38% | 62,342 |
| Oct 1, 2025 | 7.57 | 8.01 | 7.56 | 7.80 | 7.80 | 1.04% | 57,644 |
| Sep 30, 2025 | 7.68 | 8.04 | 7.57 | 7.72 | 7.72 | -1.40% | 24,870 |
| Sep 29, 2025 | 8.01 | 8.01 | 7.70 | 7.83 | 7.83 | -1.07% | 14,095 |
| Sep 26, 2025 | 8.05 | 8.49 | 7.71 | 7.92 | 7.92 | -3.48% | 30,717 |
| Sep 25, 2025 | 8.08 | 8.52 | 7.78 | 8.20 | 8.20 | 1.36% | 64,647 |