5 DAY PERFORMANCE
+34.15%
1 MONTH PERFORMANCE
+13.31%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
-73.04%
1 YEAR PERFORMANCE
-35.16%
Energous Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.22 | $6.11 (-1.72%) | $6.32 | $6.00 | 34.19 K | $9.68 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 |
| 11/28/2025 | $6.12 | $6.26 (2.29%) | $6.39 | $6.12 | 11.80 K | $10.08 M |
| 11/26/2025 | $5.92 | $6.08 (2.7%) | $6.34 | $5.81 | 27.12 K | $9.79 M |
| 11/25/2025 | $6.16 | $5.88 (-4.55%) | $6.26 | $5.81 | 39.50 K | $9.47 M |
| 11/24/2025 | $6.38 | $6.01 (-5.8%) | $6.53 | $6.00 | 53.82 K | $9.68 M |
| 11/21/2025 | $6.01 | $6.29 (4.66%) | $6.46 | $5.92 | 35.74 K | $10.13 M |
| 11/20/2025 | $6.58 | $6.07 (-7.75%) | $6.79 | $6.02 | 24.51 K | $9.77 M |
| 11/19/2025 | $6.65 | $6.60 (-0.75%) | $6.94 | $6.39 | 51.01 K | $10.63 M |
| 11/18/2025 | $6.46 | $6.70 (3.72%) | $6.88 | $6.25 | 52.90 K | $10.79 M |
| 11/17/2025 | $6.70 | $6.58 (-1.79%) | $6.96 | $6.47 | 37.95 K | $10.60 M |
| 11/14/2025 | $6.69 | $6.83 (2.09%) | $7.14 | $6.60 | 66.80 K | $11.00 M |
| 11/13/2025 | $7.26 | $6.85 (-5.65%) | $7.50 | $6.70 | 71.33 K | $11.03 M |
| 11/12/2025 | $8.25 | $7.31 (-11.39%) | $8.27 | $7.31 | 122.62 K | $11.77 M |
| 11/11/2025 | $7.50 | $7.13 (-4.93%) | $7.78 | $7.10 | 37.90 K | $11.48 M |
| 11/10/2025 | $7.27 | $7.50 (3.16%) | $7.67 | $7.21 | 31.52 K | $12.08 M |
| 11/07/2025 | $7.20 | $7.21 (0.14%) | $7.42 | $6.92 | 50.10 K | $256.95 M |
| 11/06/2025 | $7.70 | $7.40 (-3.9%) | $7.84 | $7.28 | 39.21 K | $263.72 M |
| 11/05/2025 | $7.61 | $7.68 (0.92%) | $7.77 | $7.10 | 41.60 K | $273.70 M |
| 11/04/2025 | $7.05 | $7.08 (0.43%) | $7.49 | $6.92 | 54.70 K | $252.32 M |
| 11/03/2025 | $7.52 | $7.32 (-2.66%) | $7.85 | $7.32 | 19.76 K | $260.87 M |
| 10/31/2025 | $7.40 | $7.52 (1.62%) | $7.81 | $7.29 | 30.20 K | $268.00 M |
| 10/30/2025 | $7.69 | $7.63 (-0.78%) | $8.22 | $7.35 | 67.60 K | $271.92 M |
| 10/29/2025 | $8.36 | $7.78 (-6.94%) | $8.78 | $7.75 | 80.90 K | $277.27 M |
| 10/28/2025 | $8.56 | $8.36 (-2.34%) | $8.64 | $8.12 | 41.98 K | $297.94 M |
| 10/27/2025 | $8.50 | $8.51 (0.12%) | $8.82 | $8.10 | 58.74 K | $303.28 M |
| 10/24/2025 | $8.50 | $8.46 (-0.47%) | $8.69 | $8.06 | 67.40 K | $301.50 M |
| 10/23/2025 | $8.35 | $8.30 (-0.6%) | $8.57 | $8.07 | 65.49 K | $295.80 M |
| 10/22/2025 | $8.40 | $8.28 (-1.43%) | $8.92 | $8.07 | 65.81 K | $295.09 M |
| 10/21/2025 | $10.03 | $8.47 (-15.55%) | $10.20 | $8.29 | 168.66 K | $301.86 M |
| 10/20/2025 | $9.82 | $10.32 (5.09%) | $10.63 | $9.49 | 116.28 K | $367.79 M |
| 10/17/2025 | $9.76 | $9.82 (0.61%) | $10.44 | $9.41 | 156.22 K | $349.97 M |
| 10/16/2025 | $9.87 | $10.20 (3.34%) | $14.51 | $9.73 | 2.58 M | $363.51 M |
| 10/15/2025 | $7.66 | $8.90 (16.19%) | $9.77 | $7.66 | 237.20 K | $317.18 M |
| 10/14/2025 | $7.63 | $7.51 (-1.57%) | $7.67 | $7.25 | 140.04 K | $267.64 M |
| 10/13/2025 | $7.41 | $7.72 (4.18%) | $7.74 | $7.17 | 64.70 K | $275.13 M |
| 10/10/2025 | $7.77 | $7.15 (-7.98%) | $7.98 | $7.07 | 70.84 K | $254.81 M |
| 10/09/2025 | $8.19 | $7.89 (-3.66%) | $8.35 | $7.86 | 33.70 K | $281.19 M |
| 10/08/2025 | $8.10 | $8.27 (2.1%) | $8.42 | $7.80 | 96.01 K | $294.73 M |
| 10/07/2025 | $8.31 | $7.90 (-4.93%) | $8.58 | $7.76 | 35.58 K | $281.54 M |
| 10/06/2025 | $8.23 | $8.41 (2.19%) | $8.79 | $8.23 | 70.70 K | $299.72 M |
| 10/03/2025 | $7.90 | $8.17 (3.42%) | $8.35 | $7.81 | 75.12 K | $291.17 M |
| 10/02/2025 | $7.80 | $7.83 (0.38%) | $8.29 | $7.52 | 62.34 K | $279.05 M |
| 10/01/2025 | $7.57 | $7.80 (3.04%) | $8.01 | $7.56 | 57.64 K | $277.98 M |
| 09/30/2025 | $7.68 | $7.72 (0.52%) | $8.04 | $7.57 | 24.90 K | $275.13 M |
| 09/29/2025 | $8.01 | $7.83 (-2.25%) | $8.01 | $7.70 | 14.10 K | $279.05 M |
| 09/26/2025 | $8.05 | $7.92 (-1.61%) | $8.49 | $7.71 | 30.72 K | $282.26 M |
| 09/25/2025 | $8.08 | $8.20 (1.49%) | $8.52 | $7.78 | 64.65 K | $292.23 M |
| 09/24/2025 | $7.88 | $8.09 (2.66%) | $8.19 | $7.79 | 22.40 K | $288.31 M |
| 09/23/2025 | $8.14 | $7.97 (-2.09%) | $8.94 | $7.77 | 58.63 K | $284.04 M |
| 09/22/2025 | $7.50 | $8.01 (6.8%) | $8.40 | $7.50 | 67.95 K | $285.46 M |
| 09/19/2025 | $7.37 | $7.63 (3.53%) | $7.64 | $7.11 | 46.53 K | $271.92 M |
| 09/18/2025 | $7.20 | $7.50 (4.17%) | $7.62 | $7.00 | 29.37 K | $267.29 M |
| 09/17/2025 | $7.09 | $7.20 (1.55%) | $7.60 | $7.00 | 35.60 K | $256.60 M |
| 09/16/2025 | $7.35 | $7.18 (-2.31%) | $7.43 | $7.00 | 32.50 K | $255.88 M |
| 09/15/2025 | $7.67 | $7.06 (-7.95%) | $7.72 | $6.86 | 45.91 K | $251.25 M |
| 09/12/2025 | $7.69 | $7.75 (0.78%) | $7.93 | $7.60 | 37.43 K | $276.20 M |
| 09/11/2025 | $7.74 | $7.66 (-1.03%) | $8.30 | $7.50 | 31.85 K | $272.99 M |
| 09/10/2025 | $9.53 | $7.76 (-18.57%) | $10.50 | $7.50 | 169.52 K | $276.55 M |
| 09/09/2025 | $8.47 | $9.40 (10.98%) | $9.48 | $8.27 | 68.30 K | $335.00 M |
| 09/08/2025 | $6.84 | $8.81 (28.8%) | $9.27 | $6.72 | 205.82 K | $313.97 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.
