5 DAY PERFORMANCE
+18.29%
1 MONTH PERFORMANCE
-11.44%
3 MONTH PERFORMANCE
-35.23%
6 MONTH PERFORMANCE
-45.05%
YEAR-TO-DATE PERFORMANCE
+28.07%
1 YEAR PERFORMANCE
-78.63%
Energous Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.30 | $5.11 (-3.58%) | $5.37 | $5.00 | 41.31 K | $8.23 M |
| 01/08/2026 | $4.91 | $5.09 (3.67%) | $5.37 | $4.64 | 55.42 K | $8.20 M |
| 01/07/2026 | $5.30 | $4.89 (-7.74%) | $5.66 | $4.82 | 105.20 K | $7.87 M |
| 01/06/2026 | $4.34 | $4.97 (14.52%) | $5.34 | $4.29 | 135.20 K | $8.00 M |
| 01/05/2026 | $4.31 | $4.22 (-2.09%) | $4.44 | $4.10 | 125.64 K | $6.80 M |
| 01/02/2026 | $4.09 | $4.32 (5.62%) | $4.58 | $4.08 | 255.02 K | $6.96 M |
| 12/31/2025 | $4.10 | $3.99 (-2.68%) | $4.16 | $3.95 | 32.60 K | $6.42 M |
| 12/30/2025 | $4.15 | $4.09 (-1.45%) | $4.25 | $3.98 | 67.20 K | $6.59 M |
| 12/29/2025 | $3.74 | $4.12 (10.16%) | $4.18 | $3.64 | 75.46 K | $6.63 M |
| 12/26/2025 | $4.00 | $3.76 (-6%) | $4.00 | $3.62 | 48.68 K | $6.05 M |
| 12/24/2025 | $4.00 | $4.00 (0%) | $4.08 | $3.93 | 26.80 K | $6.44 M |
| 12/23/2025 | $4.25 | $4.03 (-5.18%) | $4.26 | $3.97 | 50.30 K | $6.49 M |
| 12/22/2025 | $4.25 | $4.27 (0.47%) | $4.74 | $4.13 | 207.90 K | $6.88 M |
| 12/19/2025 | $4.13 | $4.22 (2.18%) | $4.35 | $4.07 | 56.62 K | $6.80 M |
| 12/18/2025 | $4.27 | $3.99 (-6.56%) | $4.38 | $3.91 | 193.73 K | $6.42 M |
| 12/17/2025 | $4.48 | $4.32 (-3.57%) | $4.79 | $4.22 | 110.10 K | $6.96 M |
| 12/16/2025 | $5.84 | $4.61 (-21.06%) | $5.84 | $4.50 | 596.90 K | $7.42 M |
| 12/15/2025 | $5.33 | $5.01 (-6%) | $5.33 | $5.00 | 13.68 K | $8.07 M |
| 12/12/2025 | $5.38 | $5.35 (-0.56%) | $5.67 | $5.26 | 22.83 K | $8.61 M |
| 12/11/2025 | $5.48 | $5.38 (-1.82%) | $5.55 | $5.24 | 33.21 K | $8.66 M |
| 12/10/2025 | $5.70 | $5.56 (-2.46%) | $5.80 | $5.50 | 30.50 K | $8.95 M |
| 12/09/2025 | $5.95 | $5.77 (-3.03%) | $6.07 | $5.67 | 19.72 K | $9.29 M |
| 12/08/2025 | $6.26 | $5.97 (-4.63%) | $6.32 | $5.86 | 45.12 K | $9.61 M |
| 12/05/2025 | $6.51 | $6.26 (-3.84%) | $6.77 | $6.26 | 22.30 K | $10.08 M |
| 12/04/2025 | $6.06 | $6.63 (9.41%) | $6.72 | $6.01 | 102.91 K | $10.68 M |
| 12/03/2025 | $6.00 | $6.09 (1.5%) | $6.26 | $6.00 | 29.20 K | $9.81 M |
| 12/02/2025 | $6.20 | $6.02 (-2.9%) | $6.37 | $6.00 | 23.90 K | $9.69 M |
| 12/01/2025 | $6.28 | $6.16 (-1.91%) | $6.40 | $6.00 | 34.95 K | $9.92 M |
| 11/28/2025 | $6.12 | $6.26 (2.29%) | $6.39 | $6.12 | 11.80 K | $10.08 M |
| 11/26/2025 | $5.92 | $6.08 (2.7%) | $6.34 | $5.81 | 27.12 K | $9.79 M |
| 11/25/2025 | $6.16 | $5.88 (-4.55%) | $6.26 | $5.81 | 39.50 K | $9.47 M |
| 11/24/2025 | $6.38 | $6.01 (-5.8%) | $6.53 | $6.00 | 53.82 K | $9.68 M |
| 11/21/2025 | $6.01 | $6.29 (4.66%) | $6.46 | $5.92 | 35.74 K | $10.13 M |
| 11/20/2025 | $6.58 | $6.07 (-7.75%) | $6.79 | $6.02 | 24.51 K | $9.77 M |
| 11/19/2025 | $6.65 | $6.60 (-0.75%) | $6.94 | $6.39 | 51.01 K | $10.63 M |
| 11/18/2025 | $6.46 | $6.70 (3.72%) | $6.88 | $6.25 | 52.90 K | $10.79 M |
| 11/17/2025 | $6.70 | $6.58 (-1.79%) | $6.96 | $6.47 | 37.95 K | $10.60 M |
| 11/14/2025 | $6.69 | $6.83 (2.09%) | $7.14 | $6.60 | 66.80 K | $11.00 M |
| 11/13/2025 | $7.26 | $6.85 (-5.65%) | $7.50 | $6.70 | 71.33 K | $11.03 M |
| 11/12/2025 | $8.25 | $7.31 (-11.39%) | $8.27 | $7.31 | 122.62 K | $11.77 M |
| 11/11/2025 | $7.50 | $7.13 (-4.93%) | $7.78 | $7.10 | 37.90 K | $11.48 M |
| 11/10/2025 | $7.27 | $7.50 (3.16%) | $7.67 | $7.21 | 31.52 K | $12.08 M |
| 11/07/2025 | $7.20 | $7.21 (0.14%) | $7.42 | $6.92 | 50.10 K | $256.95 M |
| 11/06/2025 | $7.70 | $7.40 (-3.9%) | $7.84 | $7.28 | 39.21 K | $263.72 M |
| 11/05/2025 | $7.61 | $7.68 (0.92%) | $7.77 | $7.10 | 41.60 K | $273.70 M |
| 11/04/2025 | $7.05 | $7.08 (0.43%) | $7.49 | $6.92 | 54.70 K | $252.32 M |
| 11/03/2025 | $7.52 | $7.32 (-2.66%) | $7.85 | $7.32 | 19.76 K | $260.87 M |
| 10/31/2025 | $7.40 | $7.52 (1.62%) | $7.81 | $7.29 | 30.20 K | $268.00 M |
| 10/30/2025 | $7.69 | $7.63 (-0.78%) | $8.22 | $7.35 | 67.60 K | $271.92 M |
| 10/29/2025 | $8.36 | $7.78 (-6.94%) | $8.78 | $7.75 | 80.90 K | $277.27 M |
| 10/28/2025 | $8.56 | $8.36 (-2.34%) | $8.64 | $8.12 | 41.98 K | $297.94 M |
| 10/27/2025 | $8.50 | $8.51 (0.12%) | $8.82 | $8.10 | 58.74 K | $303.28 M |
| 10/24/2025 | $8.50 | $8.46 (-0.47%) | $8.69 | $8.06 | 67.40 K | $301.50 M |
| 10/23/2025 | $8.35 | $8.30 (-0.6%) | $8.57 | $8.07 | 65.49 K | $295.80 M |
| 10/22/2025 | $8.40 | $8.28 (-1.43%) | $8.92 | $8.07 | 65.81 K | $295.09 M |
| 10/21/2025 | $10.03 | $8.47 (-15.55%) | $10.20 | $8.29 | 168.66 K | $301.86 M |
| 10/20/2025 | $9.82 | $10.32 (5.09%) | $10.63 | $9.49 | 116.28 K | $367.79 M |
| 10/17/2025 | $9.76 | $9.82 (0.61%) | $10.44 | $9.41 | 156.22 K | $349.97 M |
| 10/16/2025 | $9.87 | $10.20 (3.34%) | $14.51 | $9.73 | 2.58 M | $363.51 M |
| 10/15/2025 | $7.66 | $8.90 (16.19%) | $9.77 | $7.66 | 237.20 K | $317.18 M |
| 10/14/2025 | $7.63 | $7.51 (-1.57%) | $7.67 | $7.25 | 140.04 K | $267.64 M |
| 10/13/2025 | $7.41 | $7.72 (4.18%) | $7.74 | $7.17 | 64.70 K | $275.13 M |
| 10/10/2025 | $7.77 | $7.15 (-7.98%) | $7.98 | $7.07 | 70.84 K | $254.81 M |
| 10/09/2025 | $8.19 | $7.89 (-3.66%) | $8.35 | $7.86 | 33.70 K | $281.19 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.
