5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
+3.86%
6 MONTH PERFORMANCE
-64.72%
YEAR-TO-DATE PERFORMANCE
-72.57%
1 YEAR PERFORMANCE
-74.35%
Energous Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.28 | $0.28 (-1.07%) | $0.29 | $0.28 | 373.41 K | $7.88 M |
07/02/2025 | $0.28 | $0.28 (0.07%) | $0.30 | $0.27 | 1.09 M | $7.88 M |
07/01/2025 | $0.27 | $0.27 (1.41%) | $0.28 | $0.26 | 356.15 K | $7.79 M |
06/30/2025 | $0.27 | $0.27 (-0.55%) | $0.29 | $0.27 | 441.43 K | $7.76 M |
06/27/2025 | $0.28 | $0.28 (-1.32%) | $0.28 | $0.27 | 407.80 K | $7.86 M |
06/26/2025 | $0.29 | $0.28 (-1.79%) | $0.29 | $0.27 | 547.80 K | $7.96 M |
06/25/2025 | $0.28 | $0.28 (0.76%) | $0.29 | $0.27 | 950.00 K | $7.96 M |
06/24/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.27 | 544.70 K | $7.96 M |
06/23/2025 | $0.25 | $0.27 (7.94%) | $0.28 | $0.25 | 569.70 K | $7.74 M |
06/20/2025 | $0.27 | $0.25 (-6.22%) | $0.27 | $0.25 | 478.00 K | $7.17 M |
06/18/2025 | $0.26 | $0.26 (1.04%) | $0.27 | $0.26 | 167.30 K | $7.47 M |
06/17/2025 | $0.25 | $0.26 (2.36%) | $0.27 | $0.25 | 340.02 K | $7.40 M |
06/16/2025 | $0.26 | $0.26 (0.81%) | $0.27 | $0.25 | 776.55 K | $7.45 M |
06/13/2025 | $0.27 | $0.27 (-0.85%) | $0.28 | $0.26 | 709.42 K | $7.64 M |
06/12/2025 | $0.28 | $0.28 (-0.88%) | $0.29 | $0.27 | 582.90 K | $7.96 M |
06/11/2025 | $0.30 | $0.28 (-6.17%) | $0.30 | $0.28 | 618.60 K | $7.96 M |
06/10/2025 | $0.29 | $0.29 (2.63%) | $0.30 | $0.29 | 819.52 K | $8.32 M |
06/09/2025 | $0.30 | $0.29 (-2.71%) | $0.30 | $0.28 | 1.01 M | $8.27 M |
06/06/2025 | $0.28 | $0.28 (3.56%) | $0.29 | $0.28 | 552.04 K | $8.10 M |
06/05/2025 | $0.28 | $0.28 (-0.71%) | $0.29 | $0.28 | 554.10 K | $7.90 M |
06/04/2025 | $0.28 | $0.28 (-1.2%) | $0.29 | $0.27 | 528.50 K | $7.98 M |
06/03/2025 | $0.28 | $0.28 (-0.04%) | $0.29 | $0.27 | 533.24 K | $8.08 M |
06/02/2025 | $0.27 | $0.28 (2.49%) | $0.29 | $0.27 | 523.08 K | $7.96 M |
05/30/2025 | $0.28 | $0.28 (0.57%) | $0.29 | $0.27 | 343.77 K | $8.01 M |
05/29/2025 | $0.28 | $0.28 (1.47%) | $0.29 | $0.28 | 456.02 K | $8.04 M |
05/28/2025 | $0.28 | $0.28 (0.21%) | $0.29 | $0.27 | 388.62 K | $8.04 M |
05/27/2025 | $0.28 | $0.28 (1.25%) | $0.29 | $0.28 | 601.33 K | $8.06 M |
05/23/2025 | $0.26 | $0.28 (5.87%) | $0.28 | $0.26 | 442.82 K | $7.95 M |
05/22/2025 | $0.26 | $0.27 (7.03%) | $0.29 | $0.26 | 628.50 K | $7.79 M |
05/21/2025 | $0.28 | $0.26 (-4.29%) | $0.28 | $0.26 | 627.20 K | $7.49 M |
05/20/2025 | $0.27 | $0.28 (3.7%) | $0.29 | $0.26 | 946.20 K | $7.96 M |
05/19/2025 | $0.26 | $0.27 (4.94%) | $0.27 | $0.26 | 594.20 K | $7.61 M |
05/16/2025 | $0.26 | $0.27 (1.17%) | $0.28 | $0.25 | 1.00 M | $7.62 M |
05/15/2025 | $0.26 | $0.26 (1.85%) | $0.27 | $0.25 | 1.48 M | $7.53 M |
05/14/2025 | $0.28 | $0.28 (0.18%) | $0.28 | $0.25 | 29.45 M | $7.84 M |
05/13/2025 | $0.28 | $0.29 (4.21%) | $0.33 | $0.28 | 949.31 K | $8.30 M |
05/12/2025 | $0.30 | $0.28 (-6.43%) | $0.30 | $0.27 | 849.32 K | $7.98 M |
05/09/2025 | $0.29 | $0.28 (-0.59%) | $0.30 | $0.28 | 355.45 K | $3.86 M |
05/08/2025 | $0.28 | $0.28 (1.71%) | $0.29 | $0.27 | 283.40 K | $3.81 M |
05/07/2025 | $0.28 | $0.28 (-1.92%) | $0.29 | $0.25 | 351.80 K | $3.74 M |
05/06/2025 | $0.29 | $0.29 (-2.43%) | $0.29 | $0.28 | 407.00 K | $3.87 M |
05/05/2025 | $0.31 | $0.29 (-7.74%) | $0.31 | $0.28 | 195.70 K | $3.87 M |
05/02/2025 | $0.30 | $0.29 (-3.85%) | $0.30 | $0.28 | 312.95 K | $3.90 M |
05/01/2025 | $0.30 | $0.29 (-2.09%) | $0.31 | $0.29 | 584.11 K | $3.94 M |
04/30/2025 | $0.28 | $0.29 (1.79%) | $0.29 | $0.27 | 217.64 K | $3.87 M |
04/29/2025 | $0.29 | $0.28 (-4.34%) | $0.30 | $0.27 | 316.40 K | $3.80 M |
04/28/2025 | $0.30 | $0.29 (-3.24%) | $0.30 | $0.29 | 264.55 K | $3.89 M |
04/25/2025 | $0.30 | $0.30 (-1.67%) | $0.31 | $0.29 | 497.00 K | $2.11 M |
04/24/2025 | $0.29 | $0.30 (3.16%) | $0.30 | $0.28 | 743.84 K | $2.15 M |
04/23/2025 | $0.29 | $0.28 (-1.42%) | $0.29 | $0.28 | 449.32 K | $2.03 M |
04/22/2025 | $0.25 | $0.28 (10.5%) | $0.28 | $0.25 | 521.00 K | $1.99 M |
04/21/2025 | $0.26 | $0.25 (-2.22%) | $0.26 | $0.25 | 914.63 K | $1.79 M |
04/17/2025 | $0.26 | $0.26 (-0.19%) | $0.27 | $0.25 | 502.72 K | $1.87 M |
04/16/2025 | $0.25 | $0.27 (8.79%) | $0.28 | $0.24 | 6.52 M | $1.91 M |
04/15/2025 | $0.28 | $0.27 (-3%) | $0.28 | $0.27 | 158.55 K | $1.94 M |
04/14/2025 | $0.30 | $0.28 (-6.67%) | $0.30 | $0.27 | 272.41 K | $2.00 M |
04/11/2025 | $0.28 | $0.28 (3.27%) | $0.29 | $0.27 | 649.80 K | $2.03 M |
04/10/2025 | $0.25 | $0.27 (9.68%) | $0.27 | $0.24 | 452.50 K | $1.94 M |
04/09/2025 | $0.23 | $0.26 (14.8%) | $0.27 | $0.21 | 843.67 K | $1.85 M |
04/08/2025 | $0.24 | $0.23 (-4.71%) | $0.24 | $0.22 | 373.35 K | $1.64 M |
04/07/2025 | $0.25 | $0.23 (-6.52%) | $0.27 | $0.12 | 2.45 M | $1.67 M |