Skip to main content
Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
6.26
-0.37 (-5.58%)
At close: Dec 5, 2025, 4:00 PM EST
6.12
-0.14 (-2.24%)
After-hours: Dec 5, 2025, 4:36 PM EST

Energous Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.516.776.266.266.26-5.58%21,628
Dec 4, 20256.066.726.016.636.638.87%102,893
Dec 3, 20256.006.266.006.096.091.16%29,168
Dec 2, 20256.206.376.006.026.02-2.27%23,904
Dec 1, 20256.286.406.006.166.16-1.52%34,949
Nov 28, 20256.126.396.126.266.262.88%11,750
Nov 26, 20255.926.345.816.086.083.40%27,119
Nov 25, 20256.166.265.815.885.88-2.16%39,452
Nov 24, 20256.386.536.006.016.01-4.45%53,823
Nov 21, 20256.016.465.926.296.293.62%35,738
Nov 20, 20256.586.796.026.076.07-8.03%24,501
Nov 19, 20256.656.946.396.606.60-1.49%51,005
Nov 18, 20256.466.886.256.706.701.82%52,903
Nov 17, 20256.706.966.476.586.58-3.66%37,948
Nov 14, 20256.697.146.606.836.83-0.29%66,778
Nov 13, 20257.267.506.706.856.85-6.29%71,327
Nov 12, 20258.258.277.317.317.312.52%122,620
Nov 11, 20257.507.787.107.137.13-4.93%37,866
Nov 10, 20257.277.677.217.507.504.02%31,522
Nov 7, 20257.207.426.927.217.21-2.57%50,060
Nov 6, 20257.707.847.287.407.40-3.65%39,205
Nov 5, 20257.617.777.107.687.688.47%41,603
Nov 4, 20257.057.496.927.087.08-3.28%54,690
Nov 3, 20257.527.857.327.327.32-2.66%19,762
Oct 31, 20257.407.817.297.527.52-1.44%30,199
Oct 30, 20257.698.227.357.637.63-1.93%67,596
Oct 29, 20258.368.787.757.787.78-6.94%80,873
Oct 28, 20258.568.648.128.368.36-1.76%41,983
Oct 27, 20258.508.828.108.518.510.59%58,735
Oct 24, 20258.508.698.068.468.461.93%67,378
Oct 23, 20258.358.578.078.308.300.24%65,492
Oct 22, 20258.408.938.078.288.28-2.24%65,811
Oct 21, 202510.0310.208.298.478.47-17.93%168,655
Oct 20, 20259.8210.639.4910.3210.325.09%116,278
Oct 17, 20259.7610.449.419.829.82-3.73%156,220
Oct 16, 20259.8714.519.7310.2010.2014.61%2,577,951
Oct 15, 20257.669.777.668.908.9018.51%237,180
Oct 14, 20257.637.677.257.517.51-2.72%140,044
Oct 13, 20257.417.747.177.727.727.97%64,686
Oct 10, 20257.777.987.077.157.15-9.38%70,835
Oct 9, 20258.198.357.867.897.89-4.59%33,677
Oct 8, 20258.108.427.808.278.274.68%96,007
Oct 7, 20258.318.587.767.907.90-6.06%35,577
Oct 6, 20258.238.798.238.418.412.94%70,681
Oct 3, 20257.908.357.818.178.174.34%75,120
Oct 2, 20257.808.297.527.837.830.38%62,342
Oct 1, 20257.578.017.567.807.801.04%57,644
Sep 30, 20257.688.047.577.727.72-1.40%24,870
Sep 29, 20258.018.017.707.837.83-1.07%14,095
Sep 26, 20258.058.497.717.927.92-3.48%30,717
Sep 25, 20258.088.527.788.208.201.36%64,647
Sep 24, 20257.888.197.798.098.091.51%22,364
Sep 23, 20258.148.947.777.977.97-0.50%58,625
Sep 22, 20257.508.407.508.018.014.98%67,948
Sep 19, 20257.377.647.117.637.631.73%46,530
Sep 18, 20257.207.627.007.507.504.17%29,369
Sep 17, 20257.097.607.007.207.200.28%35,569
Sep 16, 20257.357.437.007.187.181.77%32,479
Sep 15, 20257.677.726.867.067.06-8.97%45,905
Sep 12, 20257.697.937.607.757.751.17%37,434
Sep 11, 20257.748.317.507.667.66-1.29%31,850
Sep 10, 20259.5310.507.507.767.76-17.46%169,517
Sep 9, 20258.479.488.279.409.406.71%68,255
Sep 8, 20256.849.276.728.818.8129.75%205,819
Sep 5, 20256.936.936.616.796.790.44%23,165
Sep 4, 20257.357.356.616.766.76-5.85%48,605
Sep 3, 20257.357.807.007.187.18-0.97%25,414
Sep 2, 20257.567.827.117.257.25-2.88%26,123
Aug 29, 20257.817.817.347.477.47-5.39%18,672
Aug 28, 20258.078.377.727.897.89-2.23%38,865
Aug 27, 20258.158.478.008.078.07-1.10%29,214
Aug 26, 20258.208.478.148.168.160.74%35,314
Aug 25, 20258.298.397.968.108.101.00%32,368
Aug 22, 20257.818.257.398.028.022.17%39,532
Aug 21, 20257.297.997.077.857.855.37%35,904
Aug 20, 20257.397.457.047.457.45-0.27%20,843
Aug 19, 20257.757.927.367.477.47-3.61%22,196
Aug 18, 20257.728.147.377.757.750.52%45,731
Aug 15, 20258.078.157.607.717.71-4.70%21,610
Aug 14, 20258.308.417.778.098.09-0.12%54,208
Aug 13, 20257.008.226.998.108.1012.19%91,108
Aug 12, 20257.597.837.007.227.22-2.70%66,808
Aug 11, 20258.428.426.517.427.42-15.12%214,238
Aug 8, 20258.819.078.618.748.742.25%49,154
Aug 7, 20258.469.258.188.558.55-0.07%61,905
Aug 6, 202510.4910.508.558.568.56-32.62%149,098
Aug 5, 202512.7912.9012.0212.7012.70-1.56%25,330
Aug 4, 202511.4812.9011.1012.9012.9010.28%25,366
Aug 1, 202511.8511.8710.5011.7011.70-2.53%39,318
Jul 31, 202511.7012.2311.5012.0012.005.26%43,486
Jul 30, 202513.3913.6011.4011.4011.40-13.66%40,487
Jul 29, 202514.3414.5212.6813.2013.20-1.03%36,582
Jul 28, 202515.0015.0112.6013.3413.34-9.02%64,403
Jul 25, 202514.4015.0014.1214.6614.663.87%46,605
Jul 24, 202516.8017.1012.6014.1214.12-13.29%103,932
Jul 23, 202515.6317.1015.4516.2816.282.26%51,829
Jul 22, 202516.3416.4311.1015.9215.92-2.53%115,074
Jul 21, 202517.6318.3616.2216.3416.344.71%167,206
Jul 18, 202512.1515.7512.1515.6015.6029.35%198,701
Jul 17, 202511.7112.1511.5512.0612.062.87%38,535