5 DAY PERFORMANCE
+25.11%
1 MONTH PERFORMANCE
-10.54%
3 MONTH PERFORMANCE
-35.91%
6 MONTH PERFORMANCE
-58.11%
YEAR-TO-DATE PERFORMANCE
+187.22%
1 YEAR PERFORMANCE
+49.22%
Energous Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.91 | $7.02 (-11.25%) | $8.43 | $6.77 | 167.60 K | |
| 11/04/2026 | $8.76 | $8.14 (-7.08%) | $9.19 | $8.05 | 192.37 K | $44.84 M |
| 11/03/2026 | $8.58 | $8.56 (-0.23%) | $9.00 | $8.45 | 110.85 K | $47.15 M |
| 11/02/2026 | $9.39 | $8.61 (-8.31%) | $9.64 | $8.56 | 141.71 K | $47.43 M |
| 10/30/2026 | $10.15 | $9.16 (-9.75%) | $10.15 | $8.86 | 138.30 K | $50.46 M |
| 10/29/2026 | $10.82 | $10.36 (-4.25%) | $10.93 | $10.25 | 134.69 K | $57.07 M |
| 10/28/2026 | $9.26 | $10.90 (17.71%) | $11.03 | $8.95 | 331.49 K | $60.04 M |
| 10/27/2026 | $8.95 | $8.96 (0.11%) | $9.54 | $8.72 | 184.94 K | $49.36 M |
| 10/26/2026 | $8.78 | $8.44 (-3.87%) | $8.84 | $8.40 | 72.08 K | $46.49 M |
| 10/23/2026 | $8.71 | $8.78 (0.8%) | $8.87 | $8.41 | 69.00 K | $48.36 M |
| 10/22/2026 | $8.55 | $8.83 (3.27%) | $8.85 | $8.31 | 92.02 K | $48.64 M |
| 10/21/2026 | $8.86 | $8.84 (-0.23%) | $8.96 | $8.61 | 84.70 K | $48.70 M |
| 10/20/2026 | $8.68 | $8.70 (0.23%) | $9.08 | $8.66 | 102.33 K | $47.92 M |
| 10/19/2026 | $8.80 | $8.87 (0.8%) | $8.94 | $8.50 | 84.87 K | $48.86 M |
| 10/16/2026 | $8.88 | $8.57 (-3.49%) | $9.20 | $8.40 | 141.05 K | $47.21 M |
| 10/15/2026 | $8.99 | $8.95 (-0.44%) | $9.24 | $8.50 | 177.30 K | $49.30 M |
| 10/14/2026 | $9.48 | $8.94 (-5.7%) | $9.54 | $8.53 | 269.12 K | $49.25 M |
| 10/13/2026 | $10.59 | $9.62 (-9.16%) | $10.59 | $9.59 | 157.66 K | $52.99 M |
| 10/12/2026 | $11.33 | $10.78 (-4.85%) | $11.36 | $10.67 | 102.83 K | $59.38 M |
| 10/09/2026 | $11.43 | $11.33 (-0.87%) | $11.49 | $11.16 | 64.72 K | $62.41 M |
| 10/08/2026 | $12.09 | $11.32 (-6.37%) | $12.35 | $11.10 | 159.84 K | $62.36 M |
| 10/07/2026 | $12.29 | $12.30 (0.08%) | $12.57 | $11.99 | 138.00 K | $67.75 M |
| 10/06/2026 | $12.94 | $12.63 (-2.4%) | $13.12 | $12.54 | 97.30 K | $69.57 M |
| 10/05/2026 | $13.32 | $12.81 (-3.83%) | $13.65 | $12.66 | 100.40 K | $70.56 M |
| 10/02/2026 | $12.89 | $13.34 (3.49%) | $13.63 | $12.82 | 111.30 K | $73.48 M |
| 10/01/2026 | $13.14 | $12.86 (-2.13%) | $13.14 | $12.55 | 134.80 K | $70.84 M |
| 09/30/2026 | $13.29 | $13.14 (-1.13%) | $13.95 | $13.11 | 118.00 K | $72.38 M |
| 09/29/2026 | $12.78 | $13.17 (3.05%) | $13.27 | $12.58 | 129.27 K | $72.55 M |
| 09/28/2026 | $13.68 | $12.74 (-6.87%) | $13.68 | $12.68 | 226.65 K | $70.18 M |
| 09/25/2026 | $13.17 | $13.95 (5.92%) | $14.16 | $13.01 | 208.28 K | $76.84 M |
| 09/24/2026 | $12.70 | $13.16 (3.62%) | $13.31 | $12.53 | 79.95 K | $72.49 M |
| 09/23/2026 | $12.86 | $12.98 (0.93%) | $13.87 | $12.65 | 409.96 K | $71.50 M |
| 09/22/2026 | $12.96 | $12.97 (0.08%) | $13.10 | $12.56 | 130.34 K | $71.45 M |
| 09/21/2026 | $12.23 | $12.93 (5.72%) | $13.07 | $12.15 | 139.54 K | $71.23 M |
| 09/18/2026 | $11.64 | $12.21 (4.9%) | $12.36 | $11.61 | 143.76 K | $67.26 M |
| 09/17/2026 | $11.06 | $11.66 (5.42%) | $11.74 | $11.06 | 162.34 K | $64.23 M |
| 09/16/2026 | $11.05 | $10.95 (-0.9%) | $11.10 | $10.50 | 98.81 K | $60.32 M |
| 09/15/2026 | $11.07 | $10.87 (-1.81%) | $11.20 | $10.58 | 166.05 K | $59.88 M |
| 09/14/2026 | $10.94 | $10.99 (0.46%) | $11.20 | $10.80 | 135.10 K | $60.54 M |
| 09/11/2026 | $11.31 | $11.33 (0.18%) | $11.72 | $11.22 | 116.00 K | $62.41 M |
| 09/10/2026 | $11.12 | $11.23 (0.99%) | $11.77 | $11.12 | 99.50 K | $61.86 M |
| 09/09/2026 | $10.90 | $11.37 (4.31%) | $11.62 | $10.90 | 170.31 K | $62.63 M |
| 09/08/2026 | $10.72 | $10.95 (2.15%) | $11.20 | $10.72 | 129.75 K | $60.32 M |
| 09/04/2026 | $10.72 | $10.73 (0.09%) | $11.15 | $10.64 | 76.05 K | $59.11 M |
| 09/03/2026 | $10.58 | $10.65 (0.66%) | $10.97 | $10.38 | 108.79 K | $58.67 M |
| 09/02/2026 | $10.45 | $10.48 (0.29%) | $10.74 | $10.27 | 144.11 K | $57.73 M |
| 09/01/2026 | $10.90 | $10.38 (-4.77%) | $11.00 | $10.38 | 210.40 K | $57.18 M |
| 08/31/2026 | $11.06 | $11.08 (0.18%) | $11.25 | $10.88 | 152.40 K | $61.03 M |
| 08/28/2026 | $11.51 | $11.10 (-3.56%) | $11.70 | $11.08 | 156.20 K | $61.14 M |
| 08/27/2026 | $11.45 | $11.83 (3.32%) | $11.91 | $11.45 | 101.60 K | $65.17 M |
| 08/26/2026 | $11.26 | $11.31 (0.44%) | $11.75 | $11.25 | 157.21 K | $62.30 M |
| 08/25/2026 | $11.80 | $11.27 (-4.49%) | $12.00 | $11.25 | 173.15 K | $62.08 M |
| 08/24/2026 | $12.34 | $11.60 (-6%) | $12.49 | $11.52 | 191.47 K | $63.90 M |
| 08/21/2026 | $12.49 | $12.63 (1.12%) | $13.05 | $12.21 | 176.05 K | $69.57 M |
| 08/20/2026 | $12.50 | $12.32 (-1.44%) | $12.78 | $11.76 | 200.93 K | $67.86 M |
| 08/19/2026 | $14.30 | $12.76 (-10.77%) | $14.62 | $12.60 | 237.82 K | $70.29 M |
| 08/18/2026 | $14.38 | $14.23 (-1.04%) | $14.98 | $13.88 | 155.60 K | $78.39 M |
| 08/17/2026 | $15.75 | $14.75 (-6.35%) | $15.75 | $14.58 | 199.81 K | $81.25 M |
| 08/14/2026 | $14.98 | $15.56 (3.87%) | $15.69 | $14.70 | 131.90 K | $85.71 M |
| 08/13/2026 | $17.01 | $14.91 (-12.35%) | $20.00 | $14.79 | 712.61 K | $82.13 M |
| 08/12/2026 | $19.00 | $16.98 (-10.63%) | $19.21 | $16.24 | 422.81 K | $93.53 M |
| 08/11/2026 | $18.69 | $18.66 (-0.16%) | $19.28 | $18.00 | 135.60 K | $102.79 M |
| 08/10/2026 | $18.52 | $18.55 (0.16%) | $19.21 | $18.35 | 117.60 K | $102.18 M |
| 08/07/2026 | $18.05 | $18.49 (2.44%) | $19.00 | $17.96 | 90.00 K | $27.46 M |
| 08/06/2026 | $17.52 | $17.91 (2.23%) | $18.71 | $17.09 | 111.74 K | $26.60 M |
| 08/05/2026 | $17.85 | $17.88 (0.17%) | $18.20 | $17.34 | 99.74 K | $26.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
