Energous Corporation - Common Stock (WATT)
5.1900
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 14th, 5:01 AM EST
Historical Prices For Energous Corporation - Common Stock (WATT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/13/2026 | 6.83 | 8.20 | 4.80 | 5.19 | 5,908,833 | 5.19 |
| 1/12/2026 | 5.17 | 5.57 | 5.09 | 5.53 | 47,539 | 5.53 |
| 1/09/2026 | 5.30 | 5.37 | 5.00 | 5.11 | 42,082 | 5.11 |
| 1/08/2026 | 4.91 | 5.37 | 4.64 | 5.09 | 55,423 | 5.09 |
| 1/07/2026 | 5.30 | 5.66 | 4.82 | 4.88 | 104,695 | 4.88 |
| 1/06/2026 | 4.34 | 5.34 | 4.29 | 4.97 | 134,656 | 4.97 |
| 1/05/2026 | 4.31 | 4.44 | 4.10 | 4.22 | 125,642 | 4.22 |
| 1/02/2026 | 4.09 | 4.58 | 4.08 | 4.32 | 255,015 | 4.32 |
| 12/31/2025 | 4.10 | 4.16 | 3.95 | 3.99 | 32,586 | 3.99 |
| 12/30/2025 | 4.15 | 4.25 | 3.98 | 4.09 | 67,199 | 4.09 |
| 12/29/2025 | 3.74 | 4.18 | 3.64 | 4.12 | 75,308 | 4.12 |
| 12/26/2025 | 4.00 | 4.00 | 3.62 | 3.75 | 48,680 | 3.75 |
| 12/24/2025 | 4.00 | 4.08 | 3.93 | 4.00 | 26,773 | 4.00 |
| 12/23/2025 | 4.25 | 4.26 | 3.97 | 4.03 | 40,355 | 4.03 |
| 12/22/2025 | 4.25 | 4.74 | 4.13 | 4.27 | 207,890 | 4.27 |
| 12/19/2025 | 4.13 | 4.35 | 4.07 | 4.22 | 56,618 | 4.22 |
| 12/18/2025 | 4.27 | 4.38 | 3.91 | 3.98 | 193,666 | 3.98 |
| 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 |