Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
3.990
-0.100 (-2.44%)
At close: Dec 31, 2025, 4:00 PM EST
3.950
-0.040 (-1.00%)
After-hours: Dec 31, 2025, 5:49 PM EST
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 6.12 | 6.39 | 6.12 | 6.26 | 6.26 | 2.88% | 11,751 |
| Nov 26, 2025 | 5.92 | 6.34 | 5.81 | 6.08 | 6.08 | 3.40% | 27,124 |
| Nov 25, 2025 | 6.16 | 6.26 | 5.81 | 5.88 | 5.88 | -2.16% | 39,454 |
| 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% | 35,739 |
| Nov 20, 2025 | 6.58 | 6.79 | 6.02 | 6.07 | 6.07 | -8.03% | 24,510 |
| 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 |