Energous Corporation (WATT)
NASDAQ: WATT · Real-Time Price · USD
7.71
-0.38 (-4.70%)
At close: Aug 15, 2025, 4:00 PM
8.00
+0.29 (3.76%)
After-hours: Aug 15, 2025, 7:58 PM EDT
Energous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.07 | 8.15 | 7.60 | 7.71 | 7.71 | -4.70% | 21,586 |
| Aug 14, 2025 | 8.30 | 8.41 | 7.77 | 8.09 | 8.09 | -0.12% | 54,208 |
| Aug 13, 2025 | 7.00 | 8.22 | 6.99 | 8.10 | 8.10 | 12.19% | 91,108 |
| Aug 12, 2025 | 7.59 | 7.83 | 7.00 | 7.22 | 7.22 | -2.70% | 66,808 |
| Aug 11, 2025 | 8.42 | 8.42 | 6.51 | 7.42 | 7.42 | -15.12% | 212,740 |
| Aug 8, 2025 | 8.81 | 9.07 | 8.61 | 8.74 | 8.74 | 2.25% | 49,154 |
| Aug 7, 2025 | 8.46 | 9.25 | 8.18 | 8.55 | 8.55 | -0.07% | 61,905 |
| Aug 6, 2025 | 10.49 | 10.50 | 8.55 | 8.56 | 8.56 | -32.62% | 149,098 |
| Aug 5, 2025 | 12.79 | 12.90 | 12.02 | 12.70 | 12.70 | -1.56% | 25,330 |
| Aug 4, 2025 | 11.48 | 12.90 | 11.10 | 12.90 | 12.90 | 10.28% | 25,366 |
| Aug 1, 2025 | 11.85 | 11.87 | 10.50 | 11.70 | 11.70 | -2.53% | 39,318 |
| Jul 31, 2025 | 11.70 | 12.23 | 11.50 | 12.00 | 12.00 | 5.26% | 43,486 |
| Jul 30, 2025 | 13.39 | 13.60 | 11.40 | 11.40 | 11.40 | -13.66% | 40,487 |
| Jul 29, 2025 | 14.34 | 14.52 | 12.68 | 13.20 | 13.20 | -1.03% | 36,583 |
| Jul 28, 2025 | 15.00 | 15.01 | 12.60 | 13.34 | 13.34 | -9.02% | 64,403 |
| Jul 25, 2025 | 14.40 | 15.00 | 14.12 | 14.66 | 14.66 | 3.87% | 46,605 |
| Jul 24, 2025 | 16.80 | 17.10 | 12.60 | 14.12 | 14.12 | -13.29% | 103,932 |
| Jul 23, 2025 | 15.63 | 17.10 | 15.45 | 16.28 | 16.28 | 2.26% | 51,829 |
| Jul 22, 2025 | 16.34 | 16.43 | 11.10 | 15.92 | 15.92 | -2.53% | 115,074 |
| Jul 21, 2025 | 17.63 | 18.36 | 16.22 | 16.34 | 16.34 | 4.71% | 167,206 |
| Jul 18, 2025 | 12.15 | 15.75 | 12.15 | 15.60 | 15.60 | 29.35% | 198,702 |
| Jul 17, 2025 | 11.71 | 12.15 | 11.55 | 12.06 | 12.06 | 2.87% | 38,535 |
| Jul 16, 2025 | 12.26 | 12.39 | 11.40 | 11.72 | 11.72 | -5.03% | 41,989 |
| Jul 15, 2025 | 13.09 | 13.09 | 11.72 | 12.35 | 12.35 | -3.70% | 42,189 |
| Jul 14, 2025 | 11.85 | 12.82 | 10.50 | 12.82 | 12.82 | 9.28% | 67,150 |
| Jul 11, 2025 | 11.85 | 12.60 | 10.50 | 11.73 | 11.73 | 5.68% | 137,898 |
| Jul 10, 2025 | 9.94 | 11.70 | 9.90 | 11.10 | 11.10 | 19.35% | 232,448 |
| Jul 9, 2025 | 8.85 | 9.46 | 8.58 | 9.30 | 9.30 | 8.77% | 97,780 |
| Jul 8, 2025 | 8.40 | 8.67 | 8.40 | 8.55 | 8.55 | 1.71% | 30,471 |
| Jul 7, 2025 | 8.12 | 8.64 | 8.12 | 8.41 | 8.41 | 1.16% | 19,972 |
| Jul 3, 2025 | 8.40 | 8.55 | 8.31 | 8.31 | 8.31 | - | 12,446 |
| Jul 2, 2025 | 8.30 | 8.85 | 8.01 | 8.31 | 8.31 | 1.17% | 36,194 |
| Jul 1, 2025 | 8.10 | 8.38 | 7.88 | 8.21 | 8.21 | 0.33% | 11,871 |
| Jun 30, 2025 | 8.23 | 8.67 | 7.97 | 8.19 | 8.19 | -1.23% | 14,714 |
| Jun 27, 2025 | 8.40 | 8.40 | 8.07 | 8.29 | 8.29 | -1.32% | 13,591 |
| Jun 26, 2025 | 8.55 | 8.62 | 8.19 | 8.40 | 8.40 | 0.04% | 18,259 |
| Jun 25, 2025 | 8.33 | 8.73 | 8.10 | 8.40 | 8.40 | - | 31,666 |
| Jun 24, 2025 | 8.40 | 8.43 | 8.10 | 8.40 | 8.40 | 2.90% | 18,156 |
| Jun 23, 2025 | 7.56 | 8.35 | 7.52 | 8.16 | 8.16 | 7.94% | 18,989 |
| Jun 20, 2025 | 8.06 | 8.06 | 7.55 | 7.56 | 7.56 | -4.07% | 15,931 |
| Jun 18, 2025 | 7.80 | 8.05 | 7.80 | 7.88 | 7.88 | 0.96% | 5,576 |
| Jun 17, 2025 | 7.63 | 8.05 | 7.50 | 7.81 | 7.81 | -0.72% | 11,333 |
| Jun 16, 2025 | 7.80 | 8.00 | 7.53 | 7.86 | 7.86 | -2.46% | 25,884 |
| Jun 13, 2025 | 8.13 | 8.36 | 7.82 | 8.06 | 8.06 | -4.04% | 23,647 |
| Jun 12, 2025 | 8.48 | 8.61 | 8.19 | 8.40 | 8.40 | - | 19,429 |
| Jun 11, 2025 | 8.95 | 8.95 | 8.27 | 8.40 | 8.40 | -4.27% | 20,618 |
| Jun 10, 2025 | 8.55 | 8.88 | 8.55 | 8.78 | 8.78 | 0.55% | 27,317 |
| Jun 9, 2025 | 8.97 | 9.00 | 8.25 | 8.73 | 8.73 | 2.14% | 33,814 |
| Jun 6, 2025 | 8.25 | 8.58 | 8.25 | 8.54 | 8.54 | 2.52% | 18,401 |
| Jun 5, 2025 | 8.39 | 8.61 | 8.25 | 8.33 | 8.33 | -0.93% | 18,468 |