Energous Corporation - Common Stock (WATT)
4.3200
-0.2900 (-6.29%)
NASDAQ · Last Trade: Dec 17th, 8:37 PM EST
Historical Prices For Energous Corporation - Common Stock (WATT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 4.48 | 4.79 | 4.22 | 4.32 | 110,064 | 4.32 |
| 12/16/2025 | 5.84 | 5.84 | 4.50 | 4.61 | 596,158 | 4.61 |
| 12/15/2025 | 5.33 | 5.33 | 5.00 | 5.01 | 13,466 | 5.01 |
| 12/12/2025 | 5.38 | 5.67 | 5.25 | 5.35 | 22,829 | 5.35 |
| 12/11/2025 | 5.48 | 5.55 | 5.24 | 5.38 | 33,205 | 5.38 |
| 12/10/2025 | 5.70 | 5.80 | 5.50 | 5.56 | 30,490 | 5.56 |
| 12/09/2025 | 5.95 | 6.07 | 5.67 | 5.76 | 19,708 | 5.76 |
| 12/08/2025 | 6.26 | 6.32 | 5.86 | 5.97 | 45,056 | 5.97 |
| 12/05/2025 | 6.51 | 6.77 | 6.26 | 6.26 | 22,303 | 6.26 |
| 12/04/2025 | 6.06 | 6.72 | 6.01 | 6.63 | 102,893 | 6.63 |
| 12/03/2025 | 6.00 | 6.26 | 6.00 | 6.09 | 29,168 | 6.09 |
| 12/02/2025 | 6.20 | 6.37 | 6.00 | 6.02 | 23,904 | 6.02 |
| 12/01/2025 | 6.28 | 6.40 | 6.00 | 6.16 | 34,949 | 6.16 |
| 11/28/2025 | 6.12 | 6.39 | 6.12 | 6.25 | 11,751 | 6.25 |
| 11/26/2025 | 5.92 | 6.34 | 5.81 | 6.08 | 27,124 | 6.08 |
| 11/25/2025 | 6.16 | 6.26 | 5.81 | 5.88 | 39,452 | 5.88 |
| 11/24/2025 | 6.38 | 6.53 | 6.00 | 6.01 | 53,823 | 6.01 |
| 11/21/2025 | 6.01 | 6.46 | 5.92 | 6.29 | 35,739 | 6.29 |
| 11/20/2025 | 6.58 | 6.79 | 6.02 | 6.07 | 24,501 | 6.07 |
| 11/19/2025 | 6.65 | 6.94 | 6.39 | 6.60 | 51,005 | 6.60 |
| 11/18/2025 | 6.46 | 6.88 | 6.25 | 6.70 | 52,903 | 6.70 |
| 11/17/2025 | 6.70 | 6.96 | 6.47 | 6.58 | 37,948 | 6.58 |
| 11/14/2025 | 6.69 | 7.14 | 6.60 | 6.83 | 66,778 | 6.83 |
| 11/13/2025 | 7.26 | 7.50 | 6.70 | 6.85 | 71,321 | 6.85 |
| 11/12/2025 | 8.25 | 8.27 | 7.31 | 7.31 | 122,614 | 7.31 |
| 11/11/2025 | 7.50 | 7.78 | 7.10 | 7.13 | 32,737 | 7.13 |
| 11/10/2025 | 7.27 | 7.67 | 7.21 | 7.50 | 31,499 | 7.50 |
| 11/07/2025 | 7.20 | 7.42 | 6.92 | 7.21 | 50,060 | 7.21 |
| 11/06/2025 | 7.70 | 7.84 | 7.28 | 7.40 | 39,202 | 7.40 |
| 11/05/2025 | 7.61 | 7.77 | 7.10 | 7.68 | 41,602 | 7.68 |
| 11/04/2025 | 7.05 | 7.49 | 6.92 | 7.08 | 54,679 | 7.08 |
| 11/03/2025 | 7.52 | 7.85 | 7.32 | 7.32 | 19,740 | 7.32 |
| 10/31/2025 | 7.40 | 7.81 | 7.29 | 7.52 | 30,199 | 7.52 |
| 10/30/2025 | 7.69 | 8.22 | 7.35 | 7.63 | 67,595 | 7.63 |
| 10/29/2025 | 8.36 | 8.78 | 7.75 | 7.78 | 79,873 | 7.78 |
| 10/28/2025 | 8.56 | 8.64 | 8.12 | 8.36 | 41,983 | 8.36 |
| 10/27/2025 | 8.50 | 8.82 | 8.10 | 8.51 | 58,735 | 8.51 |
| 10/24/2025 | 8.50 | 8.69 | 8.06 | 8.46 | 67,378 | 8.46 |
| 10/23/2025 | 8.35 | 8.57 | 8.07 | 8.30 | 65,492 | 8.30 |
| 10/22/2025 | 8.40 | 8.92 | 8.07 | 8.28 | 65,811 | 8.28 |
| 10/21/2025 | 10.03 | 10.20 | 8.29 | 8.47 | 168,655 | 8.47 |
| 10/20/2025 | 9.82 | 10.63 | 9.49 | 10.32 | 116,178 | 10.32 |
| 10/17/2025 | 9.76 | 10.44 | 9.41 | 9.82 | 156,220 | 9.82 |
| 10/16/2025 | 9.87 | 14.51 | 9.73 | 10.20 | 2,576,169 | 10.20 |
| 10/15/2025 | 7.66 | 9.77 | 7.66 | 8.90 | 236,724 | 8.90 |
| 10/14/2025 | 7.63 | 7.67 | 7.25 | 7.51 | 139,994 | 7.51 |
| 10/13/2025 | 7.41 | 7.74 | 7.17 | 7.72 | 64,578 | 7.72 |
| 10/10/2025 | 7.77 | 7.98 | 7.07 | 7.15 | 70,835 | 7.15 |
| 10/09/2025 | 8.19 | 8.35 | 7.86 | 7.89 | 33,677 | 7.89 |
| 10/08/2025 | 8.10 | 8.42 | 7.80 | 8.27 | 95,925 | 8.27 |
| 10/07/2025 | 8.31 | 8.58 | 7.76 | 7.90 | 35,534 | 7.90 |
| 10/06/2025 | 8.23 | 8.79 | 8.23 | 8.41 | 69,675 | 8.41 |
| 10/03/2025 | 7.90 | 8.35 | 7.81 | 8.17 | 75,120 | 8.17 |
| 10/02/2025 | 7.80 | 8.29 | 7.52 | 7.83 | 62,330 | 7.83 |
| 10/01/2025 | 7.57 | 8.01 | 7.56 | 7.80 | 57,644 | 7.80 |
| 9/30/2025 | 7.68 | 8.04 | 7.57 | 7.72 | 24,869 | 7.72 |
| 9/29/2025 | 8.01 | 8.01 | 7.70 | 7.83 | 14,095 | 7.83 |
| 9/26/2025 | 8.05 | 8.49 | 7.71 | 7.92 | 30,717 | 7.92 |
| 9/25/2025 | 8.08 | 8.52 | 7.78 | 8.20 | 64,647 | 8.20 |
| 9/24/2025 | 7.88 | 8.19 | 7.79 | 8.09 | 22,354 | 8.09 |
| 9/23/2025 | 8.14 | 8.94 | 7.77 | 7.97 | 58,625 | 7.97 |
| 9/22/2025 | 7.50 | 8.40 | 7.50 | 8.01 | 67,947 | 8.01 |
| 9/19/2025 | 7.37 | 7.64 | 7.11 | 7.63 | 46,530 | 7.63 |
| 9/18/2025 | 7.20 | 7.62 | 7.00 | 7.50 | 29,369 | 7.50 |