5 DAY PERFORMANCE
-66.54%
1 MONTH PERFORMANCE
-29.00%
3 MONTH PERFORMANCE
+26.63%
6 MONTH PERFORMANCE
+54.86%
YEAR-TO-DATE PERFORMANCE
+187.22%
1 YEAR PERFORMANCE
+34.04%
Energous Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.50 | $26.29 (-4.4%) | $28.16 | $26.07 | 253.97 K | $39.04 M |
| 05/05/2026 | $28.21 | $27.36 (-3.01%) | $28.91 | $25.10 | 815.51 K | $40.63 M |
| 05/04/2026 | $34.16 | $28.22 (-17.39%) | $34.39 | $27.65 | 838.24 K | $41.91 M |
| 05/01/2026 | $34.91 | $34.25 (-1.89%) | $35.33 | $33.04 | 296.83 K | $50.86 M |
| 04/30/2026 | $33.40 | $35.33 (5.78%) | $36.98 | $31.82 | 487.90 K | $52.47 M |
| 04/29/2026 | $32.96 | $32.32 (-1.94%) | $33.95 | $31.00 | 437.60 K | $48.00 M |
| 04/28/2026 | $30.98 | $32.94 (6.33%) | $34.46 | $29.07 | 890.90 K | $48.92 M |
| 04/27/2026 | $29.00 | $31.33 (8.03%) | $32.63 | $27.03 | 776.91 K | $46.53 M |
| 04/24/2026 | $23.74 | $28.19 (18.74%) | $28.29 | $23.50 | 483.30 K | $41.86 M |
| 04/23/2026 | $23.77 | $23.41 (-1.51%) | $24.55 | $22.70 | 288.40 K | $34.77 M |
| 04/22/2026 | $24.27 | $24.47 (0.82%) | $24.90 | $23.00 | 229.10 K | $36.34 M |
| 04/21/2026 | $26.20 | $23.53 (-10.19%) | $26.32 | $23.27 | 417.63 K | $34.94 M |
| 04/20/2026 | $24.36 | $26.07 (7.02%) | $27.15 | $23.91 | 456.40 K | $38.72 M |
| 04/17/2026 | $24.40 | $24.73 (1.35%) | $25.49 | $23.50 | 382.64 K | $36.73 M |
| 04/16/2026 | $21.82 | $23.88 (9.44%) | $25.00 | $21.21 | 808.10 K | $35.46 M |
| 04/15/2026 | $19.00 | $22.13 (16.47%) | $23.65 | $18.90 | 1.98 M | $32.87 M |
| 04/14/2026 | $17.12 | $16.40 (-4.21%) | $17.44 | $16.11 | 328.82 K | $24.36 M |
| 04/13/2026 | $17.60 | $16.83 (-4.38%) | $17.97 | $15.86 | 343.51 K | $24.99 M |
| 04/10/2026 | $18.77 | $17.75 (-5.43%) | $19.46 | $17.21 | 397.20 K | $26.36 M |
| 04/09/2026 | $15.21 | $18.97 (24.72%) | $18.99 | $15.21 | 575.70 K | $28.17 M |
| 04/08/2026 | $15.80 | $15.19 (-3.86%) | $16.61 | $14.97 | 335.81 K | $22.56 M |
| 04/07/2026 | $16.00 | $15.07 (-5.81%) | $16.00 | $14.70 | 255.50 K | $22.38 M |
| 04/06/2026 | $15.81 | $16.14 (2.09%) | $16.75 | $14.98 | 378.98 K | $23.97 M |
| 04/02/2026 | $14.45 | $15.74 (8.93%) | $15.98 | $14.10 | 307.31 K | $23.38 M |
| 04/01/2026 | $15.51 | $14.94 (-3.68%) | $16.18 | $14.62 | 216.67 K | $22.19 M |
| 03/31/2026 | $14.11 | $15.69 (11.2%) | $15.86 | $13.66 | 348.81 K | $23.30 M |
| 03/30/2026 | $14.83 | $13.78 (-7.08%) | $15.30 | $13.30 | 576.32 K | $20.46 M |
| 03/27/2026 | $15.64 | $14.50 (-7.29%) | $15.76 | $13.67 | 802.70 K | $21.53 M |
| 03/26/2026 | $16.70 | $16.11 (-3.53%) | $17.96 | $15.36 | 508.40 K | $23.92 M |
| 03/25/2026 | $16.89 | $17.20 (1.84%) | $20.48 | $15.77 | 1.25 M | $25.54 M |
| 03/24/2026 | $18.81 | $18.11 (-3.72%) | $20.31 | $15.80 | 918.30 K | $26.90 M |
| 03/23/2026 | $17.71 | $18.82 (6.27%) | $19.50 | $17.00 | 858.02 K | $27.95 M |
| 03/20/2026 | $13.96 | $18.04 (29.23%) | $18.10 | $13.72 | 1.53 M | $26.79 M |
| 03/19/2026 | $12.27 | $14.28 (16.38%) | $14.47 | $12.00 | 535.50 K | $21.21 M |
| 03/18/2026 | $13.50 | $12.62 (-6.52%) | $14.11 | $12.49 | 337.50 K | $18.74 M |
| 03/17/2026 | $13.80 | $13.50 (-2.17%) | $13.94 | $12.85 | 380.70 K | $20.05 M |
| 03/16/2026 | $12.61 | $13.70 (8.64%) | $13.95 | $12.30 | 623.20 K | $20.35 M |
| 03/13/2026 | $13.16 | $12.18 (-7.45%) | $13.44 | $12.06 | 265.10 K | $18.09 M |
| 03/12/2026 | $13.58 | $12.98 (-4.42%) | $13.83 | $12.11 | 359.90 K | $19.28 M |
| 03/11/2026 | $12.45 | $13.55 (8.84%) | $13.62 | $12.10 | 779.58 K | $20.12 M |
| 03/10/2026 | $11.45 | $12.46 (8.82%) | $12.88 | $11.45 | 434.30 K | $18.50 M |
| 03/09/2026 | $10.45 | $11.46 (9.67%) | $11.70 | $10.00 | 306.26 K | $17.02 M |
| 03/06/2026 | $10.28 | $11.00 (7%) | $11.85 | $10.28 | 284.10 K | $16.34 M |
| 03/05/2026 | $11.10 | $10.60 (-4.5%) | $11.75 | $9.75 | 249.33 K | $15.74 M |
| 03/04/2026 | $11.50 | $11.03 (-4.09%) | $11.89 | $10.99 | 164.04 K | $16.38 M |
| 03/03/2026 | $11.11 | $11.29 (1.62%) | $11.77 | $10.28 | 168.81 K | $16.77 M |
| 03/02/2026 | $11.62 | $11.51 (-0.95%) | $12.08 | $11.50 | 82.35 K | $17.09 M |
| 02/27/2026 | $12.48 | $11.82 (-5.29%) | $12.48 | $11.81 | 152.86 K | $17.55 M |
| 02/26/2026 | $12.07 | $12.30 (1.91%) | $12.39 | $11.75 | 158.47 K | $18.27 M |
| 02/25/2026 | $11.79 | $12.25 (3.9%) | $12.55 | $11.57 | 183.70 K | $18.19 M |
| 02/24/2026 | $10.71 | $11.57 (8.03%) | $11.73 | $10.71 | 232.96 K | $17.18 M |
| 02/23/2026 | $10.95 | $10.82 (-1.19%) | $11.16 | $10.49 | 94.14 K | $16.07 M |
| 02/20/2026 | $11.95 | $11.18 (-6.44%) | $12.04 | $10.93 | 195.15 K | $16.60 M |
| 02/19/2026 | $10.68 | $12.00 (12.36%) | $12.09 | $10.15 | 524.33 K | $17.82 M |
| 02/18/2026 | $10.60 | $10.79 (1.79%) | $11.90 | $10.25 | 341.31 K | $16.02 M |
| 02/17/2026 | $11.65 | $10.61 (-8.93%) | $11.82 | $10.36 | 249.30 K | $15.76 M |
| 02/13/2026 | $10.25 | $11.38 (11.02%) | $12.24 | $10.20 | 588.64 K | $16.90 M |
| 02/12/2026 | $9.93 | $10.10 (1.71%) | $10.19 | $9.50 | 197.82 K | $15.00 M |
| 02/11/2026 | $9.85 | $9.93 (0.81%) | $10.14 | $8.94 | 292.20 K | $14.75 M |
| 02/10/2026 | $9.97 | $10.05 (0.8%) | $10.58 | $9.68 | 664.30 K | $14.93 M |
| 02/09/2026 | $9.18 | $9.62 (4.79%) | $9.70 | $8.66 | 326.20 K | $14.29 M |
| 02/06/2026 | $8.78 | $9.05 (3.08%) | $9.30 | $8.66 | 161.01 K | $13.44 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.
