Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
10.00
-1.03 (-9.34%)
Mar 5, 2026, 1:55 PM EST - Market open
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.10 | 11.75 | 10.72 | 10.95 | - | -0.73% | 76,889 |
| Mar 4, 2026 | 11.50 | 11.89 | 10.99 | 11.03 | 11.03 | -2.30% | 144,393 |
| Mar 3, 2026 | 11.11 | 11.77 | 10.28 | 11.29 | 11.29 | -1.91% | 168,526 |
| Mar 2, 2026 | 11.62 | 12.08 | 11.50 | 11.51 | 11.51 | -2.62% | 82,069 |
| Feb 27, 2026 | 12.48 | 12.48 | 11.81 | 11.82 | 11.82 | -3.90% | 152,188 |
| Feb 26, 2026 | 12.07 | 12.39 | 11.75 | 12.30 | 12.30 | 0.41% | 157,660 |
| Feb 25, 2026 | 11.79 | 12.55 | 11.57 | 12.25 | 12.25 | 5.88% | 177,428 |
| Feb 24, 2026 | 10.71 | 11.73 | 10.71 | 11.57 | 11.57 | 6.93% | 232,167 |
| Feb 23, 2026 | 10.95 | 11.16 | 10.49 | 10.82 | 10.82 | -3.22% | 91,525 |
| Feb 20, 2026 | 11.95 | 12.04 | 10.93 | 11.18 | 11.18 | -6.83% | 195,136 |
| Feb 19, 2026 | 10.68 | 12.09 | 10.15 | 12.00 | 12.00 | 11.21% | 519,746 |
| Feb 18, 2026 | 10.60 | 11.90 | 10.25 | 10.79 | 10.79 | 1.70% | 341,276 |
| Feb 17, 2026 | 11.65 | 11.82 | 10.36 | 10.61 | 10.61 | -6.77% | 248,669 |
| Feb 13, 2026 | 10.25 | 12.24 | 10.20 | 11.38 | 11.38 | 12.67% | 585,350 |
| Feb 12, 2026 | 9.93 | 10.19 | 9.50 | 10.10 | 10.10 | 1.71% | 196,050 |
| 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 |