Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
0.2950
-0.0050 (-1.67%)
At close: Apr 25, 2025, 4:00 PM
0.2900
-0.0050 (-1.69%)
Pre-market: Apr 28, 2025, 4:05 AM EDT

Energous Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.300.310.290.300.30-1.67%496,963
Apr 24, 20250.290.300.280.300.305.63%743,837
Apr 23, 20250.290.290.280.280.282.20%449,317
Apr 22, 20250.250.280.250.280.2810.94%520,965
Apr 21, 20250.260.260.250.250.25-4.21%914,629
Apr 17, 20250.260.270.250.260.26-2.13%502,718
Apr 16, 20250.250.280.240.270.27-1.62%6,522,092
Apr 15, 20250.280.280.270.270.27-3.00%158,545
Apr 14, 20250.300.300.270.280.28-1.41%272,408
Apr 11, 20250.280.290.270.280.284.84%649,776
Apr 10, 20250.250.270.240.270.274.88%452,495
Apr 9, 20250.230.270.210.260.2612.99%843,666
Apr 8, 20250.240.240.220.230.23-2.18%373,347
Apr 7, 20250.250.270.120.230.23-12.37%2,454,650
Apr 4, 20250.280.280.260.270.27-5.76%519,122
Apr 3, 20250.280.290.280.280.28-7.24%689,657
Apr 2, 20250.290.310.280.310.315.94%476,855
Apr 1, 20250.280.300.280.290.295.61%309,061
Mar 31, 20250.270.280.270.270.27-3.26%211,405
Mar 28, 20250.270.290.260.280.281.88%295,604
Mar 27, 20250.280.290.270.280.28-2.91%283,565
Mar 26, 20250.290.300.280.290.29-1.99%414,198
Mar 25, 20250.300.310.290.290.29-0.75%346,026
Mar 24, 20250.310.310.290.290.29-1.45%423,139
Mar 21, 20250.320.320.290.300.30-5.32%536,972
Mar 20, 20250.330.330.300.310.31-3.50%405,525
Mar 19, 20250.340.340.320.330.33-2.72%170,390
Mar 18, 20250.350.360.320.330.33-4.43%354,838
Mar 17, 20250.340.360.330.350.354.48%757,169
Mar 14, 20250.320.340.280.340.347.79%897,937
Mar 13, 20250.290.320.270.310.319.05%971,874
Mar 12, 20250.300.300.260.290.29-3.39%1,260,655
Mar 11, 20250.310.330.280.300.302.43%3,053,689
Mar 10, 20250.310.330.280.290.29-7.10%629,163
Mar 7, 20250.330.340.300.310.31-3.13%343,254
Mar 6, 20250.340.350.310.320.32-2.50%324,763
Mar 5, 20250.310.340.310.330.334.19%278,752
Mar 4, 20250.320.320.310.320.32-3.14%424,905
Mar 3, 20250.380.380.320.330.33-9.31%772,282
Feb 28, 20250.360.390.350.360.36-2.87%484,341
Feb 27, 20250.380.410.350.370.372.56%769,477
Feb 26, 20250.360.370.350.360.364.80%434,613
Feb 25, 20250.380.380.340.340.34-10.08%729,604
Feb 24, 20250.410.410.370.380.38-8.96%753,964
Feb 21, 20250.420.430.400.420.42-2.42%438,911
Feb 20, 20250.450.450.410.430.43-2.27%462,204
Feb 19, 20250.450.460.430.440.44-4.35%339,207
Feb 18, 20250.460.490.430.460.464.07%1,034,276
Feb 14, 20250.420.450.420.440.44-5.05%714,460
Feb 13, 20250.470.490.430.470.470.69%1,314,540