NASDAQ : WATT
Energous Corporation — Price history
Technology · Communication Equipment · United States
Last price 9.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 50.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Energous Corporation (WATT) closed at 9.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.15 | 10.15 | 8.86 | 9.16 | 138,172 | -11.58% |
| 2026-10-29 | 10.82 | 10.927 | 10.25 | 10.36 | 134,688 | -4.95% |
| 2026-10-28 | 9.26 | 11.03 | 8.95 | 10.9 | 331,494 | +21.65% |
| 2026-10-27 | 8.95 | 9.54 | 8.72 | 8.96 | 184,942 | +6.16% |
| 2026-10-26 | 8.78 | 8.84 | 8.4 | 8.44 | 72,076 | -3.87% |
| 2026-10-23 | 8.71 | 8.87 | 8.41 | 8.78 | 68,954 | -0.57% |
| 2026-10-22 | 8.55 | 8.85 | 8.31 | 8.83 | 92,022 | -0.11% |
| 2026-10-21 | 8.86 | 8.96 | 8.61 | 8.84 | 84,702 | +1.61% |
| 2026-10-20 | 8.68 | 9.08 | 8.66 | 8.7 | 102,327 | -1.92% |
| 2026-10-19 | 8.8 | 8.938 | 8.5 | 8.87 | 84,874 | +3.50% |
| 2026-10-16 | 8.88 | 9.2 | 8.4 | 8.57 | 141,047 | -4.25% |
| 2026-10-15 | 8.99 | 9.24 | 8.5 | 8.95 | 177,285 | +0.11% |
| 2026-10-14 | 9.48 | 9.54 | 8.53 | 8.94 | 269,119 | -7.07% |
| 2026-10-13 | 10.59 | 10.59 | 9.59 | 9.62 | 157,660 | -10.76% |
| 2026-10-12 | 11.33 | 11.363 | 10.67 | 10.78 | 102,834 | -4.85% |
| 2026-10-09 | 11.43 | 11.49 | 11.157 | 11.33 | 64,722 | +0.09% |
| 2026-10-08 | 12.09 | 12.35 | 11.1 | 11.32 | 159,838 | -7.97% |
| 2026-10-07 | 12.29 | 12.565 | 11.991 | 12.3 | 137,985 | -2.61% |
| 2026-10-06 | 12.94 | 13.12 | 12.54 | 12.63 | 97,293 | -1.41% |
| 2026-10-05 | 13.32 | 13.65 | 12.66 | 12.81 | 100,395 | -3.97% |
| 2026-10-02 | 12.89 | 13.63 | 12.815 | 13.34 | 111,303 | +3.73% |
| 2026-10-01 | 13.14 | 13.14 | 12.55 | 12.86 | 134,778 | -2.13% |
| 2026-09-30 | 13.29 | 13.95 | 13.11 | 13.14 | 117,984 | -0.23% |
| 2026-09-29 | 12.78 | 13.27 | 12.58 | 13.17 | 129,265 | +3.38% |
| 2026-09-28 | 13.68 | 13.68 | 12.68 | 12.74 | 226,650 | -8.67% |
| 2026-09-25 | 13.17 | 14.16 | 13.01 | 13.95 | 208,284 | +6.00% |
| 2026-09-24 | 12.7 | 13.31 | 12.53 | 13.16 | 79,950 | +1.39% |
| 2026-09-23 | 12.86 | 13.87 | 12.65 | 12.98 | 409,961 | +0.08% |
| 2026-09-22 | 12.96 | 13.1 | 12.56 | 12.97 | 130,343 | +0.31% |
| 2026-09-21 | 12.23 | 13.07 | 12.145 | 12.93 | 139,542 | +5.90% |
| 2026-09-18 | 11.64 | 12.36 | 11.61 | 12.21 | 143,757 | +4.72% |
| 2026-09-17 | 11.06 | 11.74 | 11.06 | 11.66 | 162,342 | +6.48% |
| 2026-09-16 | 11.05 | 11.1 | 10.5 | 10.95 | 98,806 | +0.74% |
| 2026-09-15 | 11.07 | 11.2 | 10.58 | 10.87 | 166,051 | -1.09% |
| 2026-09-14 | 10.94 | 11.2 | 10.8 | 10.99 | 135,075 | -3.00% |
| 2026-09-11 | 11.31 | 11.72 | 11.216 | 11.33 | 115,993 | +0.89% |
| 2026-09-10 | 11.12 | 11.77 | 11.12 | 11.23 | 99,455 | -1.23% |
| 2026-09-09 | 10.9 | 11.62 | 10.9 | 11.37 | 170,314 | +3.84% |
| 2026-09-08 | 10.72 | 11.2 | 10.72 | 10.95 | 129,753 | +2.05% |
| 2026-09-04 | 10.72 | 11.148 | 10.645 | 10.73 | 76,053 | +0.75% |
| 2026-09-03 | 10.58 | 10.973 | 10.38 | 10.65 | 108,792 | +1.62% |
| 2026-09-02 | 10.45 | 10.739 | 10.27 | 10.48 | 144,105 | +0.96% |
| 2026-09-01 | 10.9 | 11 | 10.38 | 10.38 | 210,396 | -6.32% |
| 2026-08-31 | 11.06 | 11.25 | 10.88 | 11.08 | 152,383 | -0.18% |
| 2026-08-28 | 11.51 | 11.7 | 11.075 | 11.1 | 156,193 | -6.17% |
| 2026-08-27 | 11.45 | 11.91 | 11.45 | 11.83 | 101,577 | +4.60% |
| 2026-08-26 | 11.26 | 11.75 | 11.25 | 11.31 | 157,205 | +0.35% |
| 2026-08-25 | 11.8 | 12 | 11.25 | 11.27 | 173,149 | -2.84% |
| 2026-08-24 | 12.34 | 12.49 | 11.515 | 11.6 | 191,468 | -8.16% |
| 2026-08-21 | 12.49 | 13.05 | 12.21 | 12.63 | 176,053 | +2.52% |
| 2026-08-20 | 12.5 | 12.779 | 11.76 | 12.32 | 200,929 | -3.45% |
| 2026-08-19 | 14.3 | 14.615 | 12.595 | 12.76 | 237,823 | -10.33% |
| 2026-08-18 | 14.38 | 14.98 | 13.876 | 14.23 | 155,565 | -3.53% |
| 2026-08-17 | 15.75 | 15.75 | 14.58 | 14.75 | 199,809 | -5.21% |
| 2026-08-14 | 14.98 | 15.69 | 14.7 | 15.56 | 131,871 | +4.39% |
| 2026-08-13 | 17.01 | 20 | 14.79 | 14.905 | 712,614 | -12.22% |
| 2026-08-12 | 19 | 19.21 | 16.24 | 16.98 | 422,814 | -9.00% |
| 2026-08-11 | 18.69 | 19.28 | 18 | 18.66 | 135,582 | +0.59% |
| 2026-08-10 | 18.52 | 19.21 | 18.35 | 18.55 | 117,563 | +0.32% |
| 2026-08-07 | 18.05 | 19 | 17.96 | 18.49 | 89,996 | +3.24% |
| 2026-08-06 | 17.52 | 18.708 | 17.09 | 17.91 | 111,743 | +0.17% |
| 2026-08-05 | 17.85 | 18.2 | 17.335 | 17.88 | 99,735 | +0.17% |
| 2026-08-04 | 16.12 | 18.18 | 16.12 | 17.85 | 317,863 | +10.94% |
| 2026-08-03 | 14.58 | 16.47 | 14.58 | 16.09 | 379,161 | +14.03% |
| 2026-07-31 | 14.29 | 14.61 | 13.59 | 14.11 | 117,560 | +0.57% |
| 2026-07-30 | 13.56 | 14.28 | 13.53 | 14.03 | 82,841 | +7.51% |
| 2026-07-29 | 13.57 | 14.28 | 12.97 | 13.05 | 170,939 | -1.36% |
| 2026-07-28 | 14.18 | 14.395 | 13.04 | 13.23 | 200,154 | -7.48% |
| 2026-07-27 | 14.66 | 14.841 | 13.85 | 14.3 | 151,912 | -1.99% |
| 2026-07-24 | 14.91 | 15.34 | 14.26 | 14.59 | 204,965 | -3.38% |
| 2026-07-23 | 15.11 | 16.27 | 14.99 | 15.1 | 183,230 | -2.01% |
| 2026-07-22 | 16.03 | 16.34 | 15.35 | 15.41 | 95,008 | -6.83% |
| 2026-07-21 | 15.21 | 16.82 | 15.21 | 16.54 | 193,586 | +9.17% |
| 2026-07-20 | 15.19 | 15.66 | 14.612 | 15.15 | 117,251 | +0.33% |
| 2026-07-17 | 14.66 | 15.549 | 14.23 | 15.1 | 264,491 | -0.40% |
| 2026-07-16 | 16.5 | 16.7 | 14.8 | 15.16 | 343,468 | -10.19% |
| 2026-07-15 | 17.19 | 17.41 | 16.4 | 16.88 | 124,655 | -1.80% |
| 2026-07-14 | 16.89 | 17.72 | 16.54 | 17.19 | 146,889 | +1.84% |
| 2026-07-13 | 17.77 | 18.255 | 16.75 | 16.88 | 206,251 | -6.17% |
| 2026-07-10 | 19.13 | 19.14 | 17.93 | 17.99 | 150,738 | -5.32% |
| 2026-07-09 | 18.3 | 19.53 | 18.3 | 19 | 190,711 | +5.79% |
| 2026-07-08 | 18.09 | 18.585 | 17.11 | 17.96 | 276,662 | -2.97% |
| 2026-07-07 | 19.53 | 19.79 | 18.29 | 18.51 | 316,129 | -5.17% |
| 2026-07-06 | 24.1 | 25.6 | 18.61 | 19.52 | 726,436 | -18.97% |
| 2026-07-02 | 23.88 | 26 | 22.574 | 24.09 | 386,363 | +0.84% |
| 2026-07-01 | 23.78 | 24.33 | 22.53 | 23.89 | 218,315 | -0.67% |
| 2026-06-30 | 23.72 | 25.1 | 23.16 | 24.05 | 163,814 | +1.26% |
| 2026-06-29 | 23.46 | 24.31 | 22.23 | 23.75 | 299,385 | +3.08% |
| 2026-06-26 | 23.5 | 24.79 | 21.372 | 23.04 | 953,739 | -3.96% |
| 2026-06-25 | 23.5 | 24.83 | 23.43 | 23.99 | 123,008 | +4.08% |
| 2026-06-24 | 24.45 | 24.45 | 22.66 | 23.05 | 170,903 | -6.30% |
| 2026-06-23 | 24.54 | 25.18 | 23.8 | 24.6 | 174,024 | -4.61% |
| 2026-06-22 | 25.61 | 25.84 | 24.3 | 25.79 | 227,487 | +2.22% |
| 2026-06-18 | 26.63 | 27.7 | 24.5 | 25.23 | 460,018 | -6.42% |
| 2026-06-17 | 27.33 | 28.87 | 26.56 | 26.96 | 245,469 | -2.60% |
| 2026-06-16 | 24.86 | 28.3 | 24.86 | 27.68 | 376,260 | +12.80% |
| 2026-06-15 | 24.5 | 26.06 | 24.3 | 24.54 | 173,620 | +3.50% |
| 2026-06-12 | 23.95 | 25.05 | 23.16 | 23.71 | 238,082 | -1.90% |
| 2026-06-11 | 23.37 | 24.5 | 22.87 | 24.17 | 162,572 | +5.45% |
| 2026-06-10 | 23.05 | 25 | 22.86 | 22.92 | 170,857 | -4.18% |
| 2026-06-09 | 25.91 | 26.75 | 22.7 | 23.92 | 241,610 | -7.32% |
| 2026-06-08 | 25.54 | 26.5 | 25.23 | 25.81 | 113,746 | +1.26% |
| 2026-06-05 | 27.65 | 27.65 | 24.58 | 25.49 | 212,274 | -9.06% |
| 2026-06-04 | 27.05 | 28.98 | 26.56 | 28.03 | 338,773 | -1.44% |
| 2026-06-03 | 30.5 | 30.5 | 28.41 | 28.44 | 163,207 | -9.05% |
| 2026-06-02 | 30.58 | 31.5 | 29.44 | 31.27 | 324,263 | +5.43% |
| 2026-06-01 | 27.93 | 30.62 | 27.48 | 29.66 | 288,824 | +5.93% |
| 2026-05-29 | 28.99 | 29.95 | 27.28 | 28 | 320,466 | +2.00% |
| 2026-05-28 | 26.15 | 27.64 | 25.5 | 27.45 | 162,505 | +4.10% |
| 2026-05-27 | 28.22 | 28.42 | 25.801 | 26.37 | 200,460 | -6.56% |
| 2026-05-26 | 29.54 | 32 | 28.05 | 28.22 | 389,479 | -3.49% |
| 2026-05-22 | 28.86 | 29.5 | 27.83 | 29.24 | 259,405 | +1.39% |
| 2026-05-21 | 25.09 | 29.03 | 24.337 | 28.84 | 367,781 | +14.13% |
| 2026-05-20 | 22.81 | 25.44 | 22.621 | 25.27 | 238,675 | +11.03% |
| 2026-05-19 | 23.19 | 24.53 | 22.34 | 22.76 | 222,229 | -4.21% |
| 2026-05-18 | 24.52 | 25.525 | 21.41 | 23.76 | 494,194 | -3.10% |
| 2026-05-15 | 24.9 | 25.36 | 23.31 | 24.52 | 386,942 | -7.09% |
| 2026-05-14 | 23.91 | 29 | 22.44 | 26.39 | 837,882 | +11.73% |
| 2026-05-13 | 26.35 | 26.5 | 23.61 | 23.62 | 707,283 | -8.66% |
| 2026-05-12 | 25.6 | 26.44 | 24.25 | 25.86 | 342,162 | +0.66% |