Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
11.59
+0.59 (5.36%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.45 | 11.70 | 10.00 | 11.59 | - | 5.36% | 294,363 |
| Mar 6, 2026 | 10.28 | 11.85 | 10.28 | 11.00 | 11.00 | 3.77% | 284,050 |
| Mar 5, 2026 | 11.10 | 11.75 | 9.75 | 10.60 | 10.60 | -3.90% | 247,040 |
| 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 |
| 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 |
| 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 |