5 DAY PERFORMANCE
-18.78%
1 MONTH PERFORMANCE
-38.09%
3 MONTH PERFORMANCE
-55.08%
6 MONTH PERFORMANCE
+26.63%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $16.12 | $17.85 (10.73%) | $18.18 | $16.12 | 317.90 K | $26.51 M |
| 08/03/2026 | $14.58 | $16.09 (10.36%) | $16.47 | $14.58 | 379.16 K | $23.90 M |
| 07/31/2026 | $14.29 | $14.11 (-1.26%) | $14.61 | $13.59 | 117.60 K | $20.95 M |
| 07/30/2026 | $13.56 | $14.03 (3.47%) | $14.28 | $13.53 | 82.84 K | $20.84 M |
| 07/29/2026 | $13.57 | $13.05 (-3.83%) | $14.28 | $12.97 | 170.94 K | $19.38 M |
| 07/28/2026 | $14.18 | $13.23 (-6.7%) | $14.40 | $13.04 | 200.15 K | $19.65 M |
| 07/27/2026 | $14.66 | $14.30 (-2.46%) | $14.84 | $13.85 | 151.91 K | $21.24 M |
| 07/24/2026 | $14.91 | $14.59 (-2.15%) | $15.34 | $14.26 | 205.00 K | $21.67 M |
| 07/23/2026 | $15.11 | $15.10 (-0.07%) | $16.27 | $14.99 | 183.23 K | $22.43 M |
| 07/22/2026 | $16.03 | $15.41 (-3.87%) | $16.34 | $15.35 | 95.01 K | $22.89 M |
| 07/21/2026 | $15.21 | $16.54 (8.74%) | $16.82 | $15.21 | 193.60 K | $24.56 M |
| 07/20/2026 | $15.19 | $15.15 (-0.26%) | $15.66 | $14.61 | 117.25 K | $22.50 M |
| 07/17/2026 | $14.66 | $15.10 (3%) | $15.55 | $14.23 | 264.50 K | $22.43 M |
| 07/16/2026 | $16.50 | $15.16 (-8.12%) | $16.70 | $14.80 | 343.50 K | $22.51 M |
| 07/15/2026 | $17.19 | $16.88 (-1.8%) | $17.41 | $16.40 | 124.70 K | $25.07 M |
| 07/14/2026 | $16.89 | $17.19 (1.78%) | $17.72 | $16.54 | 146.89 K | $25.53 M |
| 07/13/2026 | $17.77 | $16.88 (-5.01%) | $18.26 | $16.75 | 206.25 K | $25.07 M |
| 07/10/2026 | $19.13 | $17.99 (-5.96%) | $19.14 | $17.93 | 150.74 K | $26.72 M |
| 07/09/2026 | $18.30 | $19.00 (3.83%) | $19.53 | $18.30 | 190.71 K | $28.22 M |
| 07/08/2026 | $18.09 | $17.96 (-0.72%) | $18.59 | $17.11 | 276.70 K | $26.67 M |
| 07/07/2026 | $19.53 | $18.51 (-5.22%) | $19.79 | $18.29 | 316.13 K | $27.49 M |
| 07/06/2026 | $24.10 | $19.52 (-19%) | $25.60 | $18.61 | 726.44 K | $28.99 M |
| 07/02/2026 | $23.88 | $24.09 (0.88%) | $26.00 | $22.57 | 386.36 K | $35.78 M |
| 07/01/2026 | $23.78 | $23.89 (0.46%) | $24.33 | $22.53 | 218.32 K | $35.48 M |
| 06/30/2026 | $23.72 | $24.05 (1.39%) | $25.10 | $23.16 | 163.81 K | $35.72 M |
| 06/29/2026 | $23.46 | $23.75 (1.24%) | $24.31 | $22.23 | 299.40 K | $35.27 M |
| 06/26/2026 | $23.50 | $23.04 (-1.96%) | $24.79 | $21.37 | 953.74 K | $34.22 M |
| 06/25/2026 | $23.50 | $23.99 (2.09%) | $24.83 | $23.43 | 123.01 K | $35.63 M |
| 06/24/2026 | $24.45 | $23.05 (-5.73%) | $24.45 | $22.66 | 170.90 K | $34.23 M |
| 06/23/2026 | $24.54 | $24.60 (0.24%) | $25.18 | $23.80 | 174.02 K | $36.53 M |
| 06/22/2026 | $25.61 | $25.79 (0.7%) | $25.84 | $24.30 | 227.49 K | $38.30 M |
| 06/18/2026 | $26.63 | $25.23 (-5.26%) | $27.70 | $24.50 | 460.02 K | $37.47 M |
| 06/17/2026 | $27.33 | $26.96 (-1.35%) | $28.87 | $26.56 | 245.50 K | $40.04 M |
| 06/16/2026 | $24.86 | $27.68 (11.34%) | $28.30 | $24.86 | 376.26 K | $41.11 M |
| 06/15/2026 | $24.50 | $24.54 (0.16%) | $26.06 | $24.30 | 173.62 K | $36.44 M |
| 06/12/2026 | $23.95 | $23.71 (-1%) | $25.05 | $23.16 | 238.10 K | $35.21 M |
| 06/11/2026 | $23.37 | $24.17 (3.42%) | $24.50 | $22.87 | 162.60 K | $35.89 M |
| 06/10/2026 | $23.05 | $22.92 (-0.56%) | $25.00 | $22.86 | 170.90 K | $34.04 M |
| 06/09/2026 | $25.91 | $23.92 (-7.68%) | $26.75 | $22.70 | 241.61 K | $35.52 M |
| 06/08/2026 | $25.54 | $25.81 (1.06%) | $26.50 | $25.23 | 113.75 K | $38.33 M |
| 06/05/2026 | $27.65 | $25.49 (-7.81%) | $27.65 | $24.58 | 212.30 K | $37.86 M |
| 06/04/2026 | $27.05 | $28.03 (3.62%) | $28.98 | $26.56 | 338.77 K | $41.63 M |
| 06/03/2026 | $30.50 | $28.44 (-6.75%) | $30.50 | $28.41 | 163.21 K | $42.24 M |
| 06/02/2026 | $30.58 | $31.27 (2.26%) | $31.50 | $29.44 | 324.26 K | $46.44 M |
| 06/01/2026 | $27.93 | $29.66 (6.19%) | $30.62 | $27.48 | 288.82 K | $44.05 M |
| 05/29/2026 | $28.99 | $28.00 (-3.41%) | $29.95 | $27.28 | 320.47 K | $41.58 M |
| 05/28/2026 | $26.15 | $27.45 (4.97%) | $27.64 | $25.50 | 162.51 K | $40.77 M |
| 05/27/2026 | $28.22 | $26.37 (-6.56%) | $28.42 | $25.80 | 200.46 K | $39.16 M |
| 05/26/2026 | $29.54 | $28.22 (-4.47%) | $32.00 | $28.05 | 389.48 K | $41.91 M |
| 05/22/2026 | $28.86 | $29.24 (1.32%) | $29.50 | $27.83 | 259.41 K | $43.42 M |
| 05/21/2026 | $25.09 | $28.84 (14.95%) | $29.03 | $24.34 | 367.80 K | $42.83 M |
| 05/20/2026 | $22.81 | $25.27 (10.78%) | $25.44 | $22.62 | 238.70 K | $37.53 M |
| 05/19/2026 | $23.19 | $22.76 (-1.85%) | $24.53 | $22.34 | 222.23 K | $33.80 M |
| 05/18/2026 | $24.52 | $23.76 (-3.1%) | $25.53 | $21.41 | 494.19 K | $35.29 M |
| 05/15/2026 | $24.90 | $24.52 (-1.53%) | $25.36 | $23.31 | 386.94 K | $36.41 M |
| 05/14/2026 | $23.91 | $26.39 (10.37%) | $29.00 | $22.44 | 837.90 K | $39.19 M |
| 05/13/2026 | $26.35 | $23.62 (-10.36%) | $26.50 | $23.61 | 707.30 K | $35.08 M |
| 05/12/2026 | $25.60 | $25.86 (1.02%) | $26.44 | $24.25 | 342.20 K | $38.40 M |
| 05/11/2026 | $28.31 | $25.69 (-9.25%) | $28.87 | $25.52 | 484.00 K | $38.15 M |
| 05/08/2026 | $25.80 | $27.60 (6.98%) | $27.89 | $25.42 | 432.00 K | $40.99 M |
| 05/07/2026 | $27.93 | $25.51 (-8.66%) | $28.00 | $24.63 | 285.93 K | $37.88 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.
