-
5 DAY PERFORMANCE
+3.23% -
1 MONTH PERFORMANCE
-18.20% -
3 MONTH PERFORMANCE
-48.39% -
6 MONTH PERFORMANCE
-65.71% -
YEAR-TO-DATE PERFORMANCE
-73.77% -
1 YEAR PERFORMANCE
-75.94%
Energous Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $0.46 | $0.47 (2.2%) | $0.48 | $0.45 | 158,103 | $3.21 M |
| 11/22/2024 | $0.46 | $0.46 (0.22%) | $0.49 | $0.46 | 60,687 | $3.14 M |
| 11/21/2024 | $0.48 | $0.47 (-3.12%) | $0.50 | $0.45 | 166,529 | $3.18 M |
| 11/20/2024 | $0.50 | $0.47 (-5.02%) | $0.50 | $0.46 | 76,615 | $3.25 M |
| 11/19/2024 | $0.47 | $0.49 (4.26%) | $0.51 | $0.46 | 54,523 | $3.35 M |
| 11/18/2024 | $0.52 | $0.47 (-9.91%) | $0.53 | $0.47 | 213,503 | $3.20 M |
| 11/15/2024 | $0.53 | $0.52 (-2.08%) | $0.55 | $0.51 | 96,728 | $3.55 M |
| 11/14/2024 | $0.55 | $0.53 (-4.45%) | $0.55 | $0.50 | 138,094 | $3.59 M |
| 11/13/2024 | $0.57 | $0.54 (-5.4%) | $0.58 | $0.54 | 142,690 | $3.70 M |
| 11/12/2024 | $0.56 | $0.56 (-0.02%) | $0.57 | $0.54 | 198,100 | $3.83 M |
| 11/11/2024 | $0.58 | $0.55 (-5.95%) | $0.58 | $0.54 | 126,200 | $3.72 M |
| 11/08/2024 | $0.55 | $0.56 (1.64%) | $0.58 | $0.55 | 141,926 | $3.66 M |
| 11/07/2024 | $0.55 | $0.55 (0.07%) | $0.57 | $0.54 | 121,927 | $3.60 M |
| 11/06/2024 | $0.59 | $0.55 (-5.15%) | $0.59 | $0.55 | 102,833 | $3.63 M |
| 11/05/2024 | $0.57 | $0.54 (-4.56%) | $0.58 | $0.54 | 103,402 | $3.56 M |
| 11/04/2024 | $0.59 | $0.56 (-4.34%) | $0.59 | $0.56 | 98,100 | $3.69 M |
| 11/01/2024 | $0.58 | $0.58 (-0.12%) | $0.60 | $0.56 | 98,310 | $3.79 M |
| 10/31/2024 | $0.58 | $0.57 (-1.05%) | $0.59 | $0.56 | 100,246 | $3.76 M |
| 10/30/2024 | $0.58 | $0.59 (3.3%) | $0.60 | $0.55 | 210,922 | $3.88 M |
| 10/29/2024 | $0.59 | $0.62 (4.25%) | $0.62 | $0.59 | 1.64 M | $4.02 M |
| 10/28/2024 | $0.57 | $0.58 (1.75%) | $0.60 | $0.57 | 150,484 | $3.79 M |
| 10/25/2024 | $0.61 | $0.59 (-3.34%) | $0.61 | $0.57 | 116,200 | $3.84 M |
| 10/24/2024 | $0.59 | $0.60 (1.68%) | $0.65 | $0.59 | 250,017 | $3.92 M |
| 10/23/2024 | $0.61 | $0.60 (-1.57%) | $0.62 | $0.59 | 34,837 | $3.93 M |
| 10/22/2024 | $0.60 | $0.61 (2.01%) | $0.62 | $0.59 | 57,701 | $3.99 M |
| 10/21/2024 | $0.60 | $0.61 (1.67%) | $0.61 | $0.59 | 212,138 | $3.99 M |
| 10/18/2024 | $0.60 | $0.58 (-3.33%) | $0.60 | $0.56 | 207,309 | $3.79 M |
| 10/17/2024 | $0.60 | $0.57 (-4.51%) | $0.61 | $0.57 | 101,972 | $3.73 M |
| 10/16/2024 | $0.57 | $0.59 (4.23%) | $0.59 | $0.56 | 74,500 | $3.85 M |
| 10/15/2024 | $0.58 | $0.56 (-2.62%) | $0.58 | $0.54 | 377,740 | $3.67 M |
| 10/14/2024 | $0.57 | $0.58 (1.09%) | $0.60 | $0.56 | 57,141 | $3.78 M |
| 10/11/2024 | $0.57 | $0.60 (4.39%) | $0.60 | $0.56 | 120,606 | $3.89 M |
| 10/10/2024 | $0.58 | $0.56 (-3.6%) | $0.60 | $0.55 | 99,544 | $3.66 M |
| 10/09/2024 | $0.60 | $0.57 (-5.18%) | $0.60 | $0.56 | 123,102 | $3.71 M |
| 10/08/2024 | $0.59 | $0.59 (0.08%) | $0.64 | $0.57 | 226,800 | $3.85 M |
| 10/07/2024 | $0.57 | $0.56 (-1.41%) | $0.57 | $0.55 | 43,200 | $3.66 M |
| 10/04/2024 | $0.57 | $0.56 (-1.58%) | $0.57 | $0.55 | 33,036 | $3.66 M |
| 10/03/2024 | $0.57 | $0.55 (-3.54%) | $0.60 | $0.54 | 72,200 | $3.56 M |
| 10/02/2024 | $0.60 | $0.55 (-7.66%) | $0.60 | $0.54 | 123,900 | $3.60 M |
| 10/01/2024 | $0.59 | $0.56 (-5.28%) | $0.60 | $0.55 | 106,600 | $3.66 M |
| 09/30/2024 | $0.64 | $0.59 (-8.13%) | $0.65 | $0.57 | 94,887 | $3.87 M |
| 09/27/2024 | $0.63 | $0.64 (2.22%) | $0.65 | $0.62 | 191,712 | $4.21 M |
| 09/26/2024 | $0.58 | $0.62 (7.57%) | $0.65 | $0.57 | 309,033 | $4.08 M |
| 09/25/2024 | $0.57 | $0.58 (2.09%) | $0.58 | $0.56 | 65,100 | $3.81 M |
| 09/24/2024 | $0.60 | $0.57 (-4.86%) | $0.60 | $0.55 | 136,512 | $3.73 M |
| 09/23/2024 | $0.62 | $0.57 (-8.08%) | $0.62 | $0.55 | 78,141 | $3.72 M |
| 09/20/2024 | $0.59 | $0.59 (1.2%) | $0.60 | $0.57 | 230,500 | $3.87 M |
| 09/19/2024 | $0.66 | $0.57 (-12.96%) | $0.66 | $0.56 | 424,200 | $3.75 M |
| 09/18/2024 | $0.71 | $0.64 (-11.11%) | $0.71 | $0.62 | 869,300 | $4.15 M |
| 09/17/2024 | $0.78 | $0.75 (-3.21%) | $0.79 | $0.75 | 3.26 M | $4.91 M |
| 09/16/2024 | $0.78 | $0.77 (-1.27%) | $0.79 | $0.76 | 26,300 | $5.04 M |
| 09/13/2024 | $0.77 | $0.77 (-0.38%) | $0.80 | $0.77 | 31,446 | $5.04 M |
| 09/12/2024 | $0.82 | $0.77 (-5.6%) | $0.82 | $0.77 | 22,500 | $5.06 M |
| 09/11/2024 | $0.79 | $0.78 (-1.56%) | $0.83 | $0.77 | 37,500 | $5.10 M |
| 09/10/2024 | $0.79 | $0.79 (0.06%) | $0.81 | $0.79 | 7,100 | $5.14 M |
| 09/09/2024 | $0.87 | $0.79 (-9.77%) | $0.87 | $0.78 | 30,400 | $5.13 M |
| 09/06/2024 | $0.83 | $0.79 (-5%) | $0.83 | $0.77 | 35,515 | $5.17 M |
| 09/05/2024 | $0.83 | $0.78 (-6%) | $0.83 | $0.78 | 33,000 | $5.11 M |
| 09/04/2024 | $0.83 | $0.83 (0.22%) | $0.88 | $0.80 | 39,204 | $5.44 M |
| 09/03/2024 | $0.90 | $0.85 (-6.04%) | $0.91 | $0.85 | 13,513 | $5.55 M |
| 08/30/2024 | $0.84 | $0.89 (5.98%) | $0.92 | $0.84 | 63,400 | $5.79 M |
| 08/29/2024 | $0.90 | $0.82 (-8.87%) | $0.92 | $0.78 | 101,100 | $5.36 M |
| 08/28/2024 | $0.95 | $0.89 (-6.28%) | $1.00 | $0.88 | 270,169 | $5.82 M |
| 08/27/2024 | $0.94 | $0.95 (0.53%) | $0.99 | $0.93 | 50,600 | $6.18 M |
| 08/26/2024 | $0.90 | $0.93 (3.36%) | $0.93 | $0.89 | 50,387 | $6.08 M |