5 DAY PERFORMANCE
-21.09%
1 MONTH PERFORMANCE
+15.57%
3 MONTH PERFORMANCE
+48.21%
6 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
+128.82%
1 YEAR PERFORMANCE
-15.15%
Energous Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $12.48 | $11.82 (-5.29%) | $12.48 | $11.81 | 152.86 K | $19.03 M |
| 02/26/2026 | $12.07 | $12.30 (1.91%) | $12.39 | $11.75 | 158.47 K | $19.81 M |
| 02/25/2026 | $11.79 | $12.25 (3.9%) | $12.55 | $11.57 | 183.70 K | $19.73 M |
| 02/24/2026 | $10.71 | $11.57 (8.03%) | $11.73 | $10.71 | 232.96 K | $18.63 M |
| 02/23/2026 | $10.95 | $10.82 (-1.19%) | $11.16 | $10.49 | 94.14 K | $17.42 M |
| 02/20/2026 | $11.95 | $11.18 (-6.44%) | $12.04 | $10.93 | 195.15 K | $18.00 M |
| 02/19/2026 | $10.68 | $12.00 (12.36%) | $12.09 | $10.15 | 524.33 K | $19.32 M |
| 02/18/2026 | $10.60 | $10.79 (1.79%) | $11.90 | $10.25 | 341.31 K | $17.37 M |
| 02/17/2026 | $11.65 | $10.61 (-8.93%) | $11.82 | $10.36 | 249.30 K | $17.08 M |
| 02/13/2026 | $10.25 | $11.38 (11.02%) | $12.24 | $10.20 | 588.64 K | $18.32 M |
| 02/12/2026 | $9.93 | $10.10 (1.71%) | $10.19 | $9.50 | 197.82 K | $16.26 M |
| 02/11/2026 | $9.85 | $9.93 (0.81%) | $10.14 | $8.94 | 292.20 K | $15.99 M |
| 02/10/2026 | $9.97 | $10.05 (0.8%) | $10.58 | $9.68 | 664.30 K | $16.18 M |
| 02/09/2026 | $9.18 | $9.62 (4.79%) | $9.70 | $8.66 | 326.20 K | $15.49 M |
| 02/06/2026 | $8.78 | $9.05 (3.08%) | $9.30 | $8.66 | 161.01 K | $14.57 M |
| 02/05/2026 | $8.61 | $8.55 (-0.7%) | $9.09 | $8.37 | 176.60 K | $13.77 M |
| 02/04/2026 | $9.13 | $8.83 (-3.29%) | $9.34 | $8.06 | 268.13 K | $14.22 M |
| 02/03/2026 | $9.35 | $9.13 (-2.35%) | $9.44 | $8.23 | 371.10 K | $14.70 M |
| 02/02/2026 | $8.88 | $9.15 (3.04%) | $9.62 | $8.59 | 697.12 K | $14.73 M |
| 01/30/2026 | $7.78 | $7.90 (1.54%) | $8.05 | $7.52 | 131.80 K | $12.72 M |
| 01/29/2026 | $6.98 | $7.90 (13.18%) | $7.97 | $6.75 | 309.00 K | $12.72 M |
| 01/28/2026 | $6.90 | $6.99 (1.3%) | $7.21 | $6.81 | 350.32 K | $11.26 M |
| 01/27/2026 | $6.51 | $6.90 (5.99%) | $6.95 | $6.35 | 107.21 K | $11.11 M |
| 01/26/2026 | $6.93 | $6.58 (-5.05%) | $7.02 | $6.50 | 134.29 K | $10.60 M |
| 01/23/2026 | $7.15 | $7.06 (-1.26%) | $7.34 | $6.71 | 179.50 K | $11.37 M |
| 01/22/2026 | $6.69 | $7.03 (5.08%) | $7.09 | $6.60 | 293.05 K | $11.32 M |
| 01/21/2026 | $6.25 | $6.65 (6.4%) | $6.76 | $6.14 | 362.19 K | $10.71 M |
| 01/20/2026 | $5.60 | $6.30 (12.5%) | $6.38 | $5.52 | 389.13 K | $10.14 M |
| 01/16/2026 | $5.00 | $5.50 (10%) | $5.74 | $5.00 | 416.11 K | $8.86 M |
| 01/15/2026 | $5.17 | $5.06 (-2.13%) | $5.17 | $4.62 | 173.50 K | $8.15 M |
| 01/14/2026 | $5.07 | $5.16 (1.78%) | $5.50 | $5.07 | 245.30 K | $8.31 M |
| 01/13/2026 | $6.83 | $5.19 (-24.01%) | $8.20 | $4.80 | 5.92 M | $8.36 M |
| 01/12/2026 | $5.17 | $5.53 (6.96%) | $5.57 | $5.09 | 47.76 K | $8.90 M |
| 01/09/2026 | $5.30 | $5.11 (-3.58%) | $5.37 | $5.00 | 42.10 K | $8.23 M |
| 01/08/2026 | $4.91 | $5.09 (3.67%) | $5.37 | $4.64 | 55.42 K | $8.20 M |
| 01/07/2026 | $5.30 | $4.89 (-7.74%) | $5.66 | $4.82 | 105.20 K | $7.87 M |
| 01/06/2026 | $4.34 | $4.97 (14.52%) | $5.34 | $4.29 | 135.20 K | $8.00 M |
| 01/05/2026 | $4.31 | $4.22 (-2.09%) | $4.44 | $4.10 | 125.64 K | $6.80 M |
| 01/02/2026 | $4.09 | $4.32 (5.62%) | $4.58 | $4.08 | 255.02 K | $6.96 M |
| 12/31/2025 | $4.10 | $3.99 (-2.68%) | $4.16 | $3.95 | 32.60 K | $6.42 M |
| 12/30/2025 | $4.15 | $4.09 (-1.45%) | $4.25 | $3.98 | 67.20 K | $6.59 M |
| 12/29/2025 | $3.74 | $4.12 (10.16%) | $4.18 | $3.64 | 75.46 K | $6.63 M |
| 12/26/2025 | $4.00 | $3.76 (-6%) | $4.00 | $3.62 | 48.68 K | $6.05 M |
| 12/24/2025 | $4.00 | $4.00 (0%) | $4.08 | $3.93 | 26.80 K | $6.44 M |
| 12/23/2025 | $4.25 | $4.03 (-5.18%) | $4.26 | $3.97 | 50.30 K | $6.49 M |
| 12/22/2025 | $4.25 | $4.27 (0.47%) | $4.74 | $4.13 | 207.90 K | $6.88 M |
| 12/19/2025 | $4.13 | $4.22 (2.18%) | $4.35 | $4.07 | 56.62 K | $6.80 M |
| 12/18/2025 | $4.27 | $3.99 (-6.56%) | $4.38 | $3.91 | 193.73 K | $6.42 M |
| 12/17/2025 | $4.48 | $4.32 (-3.57%) | $4.79 | $4.22 | 110.10 K | $6.96 M |
| 12/16/2025 | $5.84 | $4.61 (-21.06%) | $5.84 | $4.50 | 596.90 K | $7.42 M |
| 12/15/2025 | $5.33 | $5.01 (-6%) | $5.33 | $5.00 | 13.68 K | $8.07 M |
| 12/12/2025 | $5.38 | $5.35 (-0.56%) | $5.67 | $5.26 | 22.83 K | $8.61 M |
| 12/11/2025 | $5.48 | $5.38 (-1.82%) | $5.55 | $5.24 | 33.21 K | $8.66 M |
| 12/10/2025 | $5.70 | $5.56 (-2.46%) | $5.80 | $5.50 | 30.50 K | $8.95 M |
| 12/09/2025 | $5.95 | $5.77 (-3.03%) | $6.07 | $5.67 | 19.72 K | $9.29 M |
| 12/08/2025 | $6.26 | $5.97 (-4.63%) | $6.32 | $5.86 | 45.12 K | $9.61 M |
| 12/05/2025 | $6.51 | $6.26 (-3.84%) | $6.77 | $6.26 | 22.30 K | $10.08 M |
| 12/04/2025 | $6.06 | $6.63 (9.41%) | $6.72 | $6.01 | 102.91 K | $10.68 M |
| 12/03/2025 | $6.00 | $6.09 (1.5%) | $6.26 | $6.00 | 29.20 K | $9.81 M |
| 12/02/2025 | $6.20 | $6.02 (-2.9%) | $6.37 | $6.00 | 23.90 K | $9.69 M |
| 12/01/2025 | $6.28 | $6.16 (-1.91%) | $6.40 | $6.00 | 34.95 K | $9.92 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.
