5 DAY PERFORMANCE
-54.58%
1 MONTH PERFORMANCE
-60.81%
3 MONTH PERFORMANCE
-39.11%
6 MONTH PERFORMANCE
+184.37%
YEAR-TO-DATE PERFORMANCE
+187.22%
1 YEAR PERFORMANCE
+40.44%
Energous Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $27.79 | $27.89 (0.36%) | $28.16 | $26.00 | 397.84 K | $41.42 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 |
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.
