5 DAY PERFORMANCE
+14.85%
1 MONTH PERFORMANCE
+176.19%
3 MONTH PERFORMANCE
+107.14%
6 MONTH PERFORMANCE
+7.41%
YEAR-TO-DATE PERFORMANCE
+14.85%
1 YEAR PERFORMANCE
-28.83%
Energous Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $0.82 | $1.20 (46.34%) | $1.44 | $0.81 | 41.78 M | $7.42 M |
| 01/03/2025 | $0.95 | $0.79 (-17.29%) | $0.95 | $0.73 | 7.41 M | $5.37 M |
| 01/02/2025 | $1.05 | $0.97 (-7.42%) | $1.23 | $0.97 | 10.10 M | $6.64 M |
| 12/31/2024 | $1.55 | $1.01 (-34.84%) | $1.88 | $1.00 | 29.34 M | $6.90 M |
| 12/30/2024 | $1.25 | $2.65 (112%) | $2.70 | $1.03 | 226.21 M | $18.11 M |
| 12/27/2024 | $0.43 | $0.41 (-5.81%) | $0.43 | $0.38 | 3.05 M | $2.77 M |
| 12/26/2024 | $0.40 | $0.41 (1.25%) | $0.43 | $0.34 | 16.19 M | $2.77 M |
| 12/24/2024 | $0.31 | $0.36 (16.29%) | $0.37 | $0.30 | 429,200 | $2.44 M |
| 12/23/2024 | $0.30 | $0.30 (-0.95%) | $0.32 | $0.29 | 162,005 | $2.06 M |
| 12/20/2024 | $0.31 | $0.29 (-6.13%) | $0.32 | $0.28 | 443,900 | $1.99 M |
| 12/19/2024 | $0.33 | $0.30 (-10.3%) | $0.34 | $0.28 | 528,622 | $2.02 M |
| 12/18/2024 | $0.33 | $0.31 (-4.76%) | $0.34 | $0.31 | 377,509 | $2.12 M |
| 12/17/2024 | $0.34 | $0.31 (-8.82%) | $0.35 | $0.30 | 741,013 | $2.12 M |
| 12/16/2024 | $0.34 | $0.31 (-9.5%) | $0.35 | $0.31 | 353,814 | $2.12 M |
| 12/13/2024 | $0.33 | $0.32 (-2.44%) | $0.35 | $0.32 | 484,100 | $2.19 M |
| 12/12/2024 | $0.33 | $0.31 (-5.84%) | $0.34 | $0.30 | 422,711 | $2.13 M |
| 12/11/2024 | $0.35 | $0.33 (-6.94%) | $0.36 | $0.32 | 1.41 M | $2.26 M |
| 12/10/2024 | $0.38 | $0.35 (-7.56%) | $0.38 | $0.35 | 275,730 | $2.39 M |
| 12/09/2024 | $0.44 | $0.38 (-13.08%) | $0.44 | $0.37 | 516,757 | $2.58 M |
| 12/06/2024 | $0.44 | $0.42 (-4.55%) | $0.46 | $0.41 | 165,838 | $2.87 M |
| 12/05/2024 | $0.44 | $0.43 (-2.27%) | $0.45 | $0.42 | 262,300 | $2.94 M |
| 12/04/2024 | $0.48 | $0.44 (-9.11%) | $0.48 | $0.43 | 215,443 | $3.01 M |
| 12/03/2024 | $0.52 | $0.47 (-9.35%) | $0.52 | $0.47 | 269,250 | $3.21 M |
| 12/02/2024 | $0.51 | $0.48 (-5.86%) | $0.53 | $0.48 | 106,900 | $3.28 M |
| 11/29/2024 | $0.48 | $0.51 (7.16%) | $0.53 | $0.48 | 37,947 | $3.48 M |
| 11/27/2024 | $0.47 | $0.47 (0.04%) | $0.50 | $0.46 | 68,129 | $3.22 M |
| 11/26/2024 | $0.48 | $0.47 (-2.02%) | $0.49 | $0.47 | 99,714 | $3.21 M |
| 11/25/2024 | $0.46 | $0.47 (2.2%) | $0.48 | $0.45 | 158,322 | $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 |