Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
9.00
-1.32 (-12.79%)
Oct 21, 2025, 11:06 AM EDT - Market open
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 10.03 | 10.20 | 8.94 | 8.80 | - | -14.73% | 64,971 |
| 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 |
| Sep 24, 2025 | 7.88 | 8.19 | 7.79 | 8.09 | 8.09 | 1.51% | 22,364 |
| Sep 23, 2025 | 8.14 | 8.94 | 7.77 | 7.97 | 7.97 | -0.50% | 58,625 |
| Sep 22, 2025 | 7.50 | 8.40 | 7.50 | 8.01 | 8.01 | 4.98% | 67,948 |
| Sep 19, 2025 | 7.37 | 7.64 | 7.11 | 7.63 | 7.63 | 1.73% | 46,530 |
| Sep 18, 2025 | 7.20 | 7.62 | 7.00 | 7.50 | 7.50 | 4.17% | 29,369 |
| Sep 17, 2025 | 7.09 | 7.60 | 7.00 | 7.20 | 7.20 | 0.28% | 35,569 |
| Sep 16, 2025 | 7.35 | 7.43 | 7.00 | 7.18 | 7.18 | 1.77% | 32,479 |
| Sep 15, 2025 | 7.67 | 7.72 | 6.86 | 7.06 | 7.06 | -8.97% | 45,905 |
| Sep 12, 2025 | 7.69 | 7.93 | 7.60 | 7.75 | 7.75 | 1.17% | 37,434 |
| Sep 11, 2025 | 7.74 | 8.31 | 7.50 | 7.66 | 7.66 | -1.29% | 31,850 |
| Sep 10, 2025 | 9.53 | 10.50 | 7.50 | 7.76 | 7.76 | -17.46% | 169,517 |
| Sep 9, 2025 | 8.47 | 9.48 | 8.27 | 9.40 | 9.40 | 6.71% | 68,255 |
| Sep 8, 2025 | 6.84 | 9.27 | 6.72 | 8.81 | 8.81 | 29.75% | 205,819 |
| Sep 5, 2025 | 6.93 | 6.93 | 6.61 | 6.79 | 6.79 | 0.44% | 23,165 |
| Sep 4, 2025 | 7.35 | 7.35 | 6.61 | 6.76 | 6.76 | -5.85% | 48,605 |
| Sep 3, 2025 | 7.35 | 7.80 | 7.00 | 7.18 | 7.18 | -0.97% | 25,367 |
| Sep 2, 2025 | 7.56 | 7.82 | 7.11 | 7.25 | 7.25 | -2.88% | 26,123 |
| Aug 29, 2025 | 7.81 | 7.81 | 7.34 | 7.47 | 7.47 | -5.39% | 18,672 |
| Aug 28, 2025 | 8.07 | 8.37 | 7.72 | 7.89 | 7.89 | -2.23% | 38,865 |
| Aug 27, 2025 | 8.15 | 8.47 | 8.00 | 8.07 | 8.07 | -1.10% | 29,214 |
| Aug 26, 2025 | 8.20 | 8.47 | 8.14 | 8.16 | 8.16 | 0.74% | 35,314 |
| Aug 25, 2025 | 8.29 | 8.39 | 7.96 | 8.10 | 8.10 | 1.00% | 32,368 |
| Aug 22, 2025 | 7.81 | 8.25 | 7.39 | 8.02 | 8.02 | 2.17% | 39,532 |
| Aug 21, 2025 | 7.29 | 7.99 | 7.07 | 7.85 | 7.85 | 5.37% | 35,904 |
| Aug 20, 2025 | 7.39 | 7.45 | 7.04 | 7.45 | 7.45 | -0.27% | 20,843 |
| Aug 19, 2025 | 7.75 | 7.92 | 7.36 | 7.47 | 7.47 | -3.61% | 22,196 |
| Aug 18, 2025 | 7.72 | 8.14 | 7.37 | 7.75 | 7.75 | 0.52% | 45,731 |
| Aug 15, 2025 | 8.07 | 8.15 | 7.60 | 7.71 | 7.71 | -4.70% | 21,610 |
| Aug 14, 2025 | 8.30 | 8.41 | 7.77 | 8.09 | 8.09 | -0.12% | 54,208 |
| Aug 13, 2025 | 7.00 | 8.22 | 6.99 | 8.10 | 8.10 | 12.19% | 91,108 |
| Aug 12, 2025 | 7.59 | 7.83 | 7.00 | 7.22 | 7.22 | -2.70% | 66,808 |