Energous Corporation - Common Stock (WATT)
7.3100
+0.1800 (2.52%)
NASDAQ · Last Trade: Nov 13th, 12:13 AM EST
Historical Prices For Energous Corporation - Common Stock (WATT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/17/2025 | 7.09 | 7.59 | 7.00 | 7.20 | 35,519 | 7.20 |
| 9/16/2025 | 7.35 | 7.43 | 7.00 | 7.18 | 32,479 | 7.18 |
| 9/15/2025 | 7.67 | 7.72 | 6.86 | 7.05 | 45,870 | 7.05 |
| 9/12/2025 | 7.69 | 7.93 | 7.60 | 7.75 | 37,434 | 7.75 |
| 9/11/2025 | 7.74 | 8.30 | 7.50 | 7.66 | 31,850 | 7.66 |
| 9/10/2025 | 9.53 | 10.50 | 7.50 | 7.76 | 169,317 | 7.76 |
| 9/09/2025 | 8.47 | 9.48 | 8.27 | 9.40 | 68,060 | 9.40 |
| 9/08/2025 | 6.84 | 9.27 | 6.72 | 8.81 | 205,819 | 8.81 |
| 9/05/2025 | 6.93 | 6.93 | 6.60 | 6.79 | 23,165 | 6.79 |
| 9/04/2025 | 7.35 | 7.35 | 6.61 | 6.76 | 48,605 | 6.76 |
| 9/03/2025 | 7.35 | 7.80 | 7.00 | 7.18 | 25,404 | 7.18 |
| 9/02/2025 | 7.56 | 7.81 | 7.11 | 7.25 | 26,121 | 7.25 |
| 8/29/2025 | 7.81 | 7.81 | 7.34 | 7.46 | 18,672 | 7.46 |
| 8/28/2025 | 8.07 | 8.37 | 7.72 | 7.89 | 38,865 | 7.89 |
| 8/27/2025 | 8.15 | 8.47 | 8.00 | 8.07 | 29,214 | 8.07 |
| 8/26/2025 | 8.20 | 8.47 | 8.14 | 8.16 | 35,314 | 8.16 |
| 8/25/2025 | 8.29 | 8.39 | 7.96 | 8.10 | 32,368 | 8.10 |
| 8/22/2025 | 7.81 | 8.25 | 7.39 | 8.02 | 39,532 | 8.02 |
| 8/21/2025 | 7.29 | 7.99 | 7.07 | 7.85 | 35,902 | 7.85 |
| 8/20/2025 | 7.39 | 7.45 | 7.04 | 7.45 | 20,843 | 7.45 |
| 8/19/2025 | 7.75 | 7.92 | 7.36 | 7.47 | 22,195 | 7.47 |
| 8/18/2025 | 7.72 | 8.14 | 7.37 | 7.75 | 45,701 | 7.75 |
| 8/15/2025 | 8.07 | 8.15 | 7.60 | 7.71 | 21,610 | 7.71 |
| 8/14/2025 | 8.30 | 8.41 | 7.77 | 8.09 | 52,695 | 8.09 |
| 8/13/2025 | 7.00 | 8.21 | 6.99 | 8.10 | 91,082 | 8.10 |