-
5 DAY PERFORMANCE
+10.63% -
1 MONTH PERFORMANCE
-29.24% -
3 MONTH PERFORMANCE
-42.20% -
6 MONTH PERFORMANCE
-68.97% -
YEAR-TO-DATE PERFORMANCE
-65.57% -
1 YEAR PERFORMANCE
-61.59%
Energous Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $0.82 | $0.93 (13.4%) | $0.97 | $0.81 | 65,000 | $6.08 M |
| 08/22/2024 | $0.78 | $0.81 (4.38%) | $0.82 | $0.78 | 26,832 | $5.30 M |
| 08/21/2024 | $0.76 | $0.78 (2.4%) | $0.80 | $0.76 | 26,300 | $5.10 M |
| 08/20/2024 | $0.80 | $0.75 (-6.02%) | $0.80 | $0.75 | 28,900 | $4.90 M |
| 08/19/2024 | $0.78 | $0.77 (-0.86%) | $0.78 | $0.75 | 24,670 | $5.06 M |
| 08/16/2024 | $0.73 | $0.75 (1.76%) | $0.76 | $0.73 | 35,144 | $4.88 M |
| 08/15/2024 | $0.71 | $0.73 (2.15%) | $0.75 | $0.71 | 45,205 | $4.75 M |
| 08/14/2024 | $0.80 | $0.71 (-11.43%) | $0.80 | $0.70 | 98,730 | $4.62 M |
| 08/13/2024 | $0.81 | $0.81 (0%) | $0.84 | $0.81 | 58,347 | $5.30 M |
| 08/12/2024 | $0.83 | $0.81 (-2.88%) | $0.95 | $0.81 | 30,044 | $5.30 M |
| 08/09/2024 | $0.92 | $0.81 (-11.57%) | $0.92 | $0.80 | 39,200 | $5.32 M |
| 08/08/2024 | $0.90 | $0.86 (-4.21%) | $0.95 | $0.84 | 33,400 | $5.14 M |
| 08/07/2024 | $0.90 | $0.90 (-0.2%) | $0.93 | $0.80 | 89,900 | $5.35 M |
| 08/06/2024 | $0.88 | $0.90 (2.86%) | $0.94 | $0.84 | 63,120 | $5.37 M |
| 08/05/2024 | $0.88 | $0.88 (-0.69%) | $1.09 | $0.70 | 604,941 | $5.22 M |
| 08/02/2024 | $0.92 | $0.89 (-3.15%) | $0.98 | $0.86 | 40,700 | $5.31 M |
| 08/01/2024 | $0.93 | $0.96 (2.69%) | $0.96 | $0.89 | 175,300 | $5.69 M |
| 07/31/2024 | $0.95 | $0.91 (-4.01%) | $0.95 | $0.89 | 25,500 | $5.44 M |
| 07/30/2024 | $0.91 | $0.93 (1.74%) | $0.95 | $0.89 | 33,142 | $5.55 M |
| 07/29/2024 | $0.89 | $0.92 (2.85%) | $0.94 | $0.89 | 59,500 | $5.46 M |
| 07/26/2024 | $0.80 | $0.93 (15.63%) | $0.95 | $0.80 | 260,700 | $5.51 M |
| 07/25/2024 | $0.81 | $0.79 (-2.05%) | $0.83 | $0.78 | 44,110 | $4.73 M |
| 07/24/2024 | $0.87 | $0.81 (-6.6%) | $0.88 | $0.80 | 42,700 | $4.83 M |
| 07/23/2024 | $0.88 | $0.86 (-2.27%) | $0.90 | $0.81 | 181,944 | $5.13 M |
| 07/22/2024 | $0.86 | $0.88 (2.31%) | $0.95 | $0.83 | 91,563 | $5.25 M |
| 07/19/2024 | $1.00 | $0.87 (-13.14%) | $1.02 | $0.63 | 743,120 | $5.18 M |
| 07/18/2024 | $1.00 | $1.00 (-0.01%) | $1.05 | $0.98 | 37,961 | $5.96 M |
| 07/17/2024 | $1.00 | $1.00 (0%) | $1.11 | $0.90 | 140,135 | $5.96 M |
| 07/16/2024 | $1.09 | $1.09 (0%) | $1.09 | $1.00 | 20,678 | $6.50 M |
| 07/15/2024 | $1.04 | $1.07 (2.88%) | $1.09 | $0.98 | 37,197 | $6.38 M |
| 07/12/2024 | $1.05 | $1.04 (-0.95%) | $1.09 | $0.96 | 44,372 | $6.20 M |
| 07/11/2024 | $1.03 | $1.05 (1.94%) | $1.07 | $0.98 | 33,857 | $6.26 M |
| 07/10/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.95 | 28,112 | $6.08 M |
| 07/09/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 38,647 | $6.02 M |
| 07/08/2024 | $1.05 | $1.04 (-0.95%) | $1.07 | $0.96 | 55,061 | $6.20 M |
| 07/05/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.04 | 17,198 | $6.44 M |
| 07/03/2024 | $1.06 | $1.10 (3.77%) | $1.10 | $1.04 | 24,353 | $6.56 M |
| 07/02/2024 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.06 | 25,157 | $6.32 M |
| 07/01/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.05 | 20,721 | $6.50 M |
| 06/28/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 20,974 | $6.50 M |