Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
7.83
-0.09 (-1.14%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 8.42 | 8.42 | 6.51 | 7.42 | 7.42 | -15.12% | 212,740 |
| Aug 8, 2025 | 8.81 | 9.07 | 8.61 | 8.74 | 8.74 | 2.25% | 49,154 |
| Aug 7, 2025 | 8.46 | 9.25 | 8.18 | 8.55 | 8.55 | -0.07% | 61,905 |
| Aug 6, 2025 | 10.49 | 10.50 | 8.55 | 8.56 | 8.56 | -32.62% | 149,098 |
| Aug 5, 2025 | 12.79 | 12.90 | 12.02 | 12.70 | 12.70 | -1.56% | 25,330 |
| Aug 4, 2025 | 11.48 | 12.90 | 11.10 | 12.90 | 12.90 | 10.28% | 25,366 |
| Aug 1, 2025 | 11.85 | 11.87 | 10.50 | 11.70 | 11.70 | -2.53% | 39,318 |
| Jul 31, 2025 | 11.70 | 12.23 | 11.50 | 12.00 | 12.00 | 5.26% | 43,486 |
| Jul 30, 2025 | 13.39 | 13.60 | 11.40 | 11.40 | 11.40 | -13.66% | 40,487 |
| Jul 29, 2025 | 14.34 | 14.52 | 12.68 | 13.20 | 13.20 | -1.03% | 36,583 |
| Jul 28, 2025 | 15.00 | 15.01 | 12.60 | 13.34 | 13.34 | -9.02% | 64,403 |
| Jul 25, 2025 | 14.40 | 15.00 | 14.12 | 14.66 | 14.66 | 3.87% | 46,605 |
| Jul 24, 2025 | 16.80 | 17.10 | 12.60 | 14.12 | 14.12 | -13.29% | 103,932 |
| Jul 23, 2025 | 15.63 | 17.10 | 15.45 | 16.28 | 16.28 | 2.26% | 51,829 |
| Jul 22, 2025 | 16.34 | 16.43 | 11.10 | 15.92 | 15.92 | -2.53% | 115,074 |
| Jul 21, 2025 | 17.63 | 18.36 | 16.22 | 16.34 | 16.34 | 4.71% | 167,206 |