5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-13.31%
3 MONTH PERFORMANCE
-72.09%
6 MONTH PERFORMANCE
-49.66%
YEAR-TO-DATE PERFORMANCE
-72.09%
1 YEAR PERFORMANCE
-86.11%
Energous Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.27 | $0.28 (4.41%) | $0.29 | $0.26 | 294,446 | $2.02 M |
| 03/27/2025 | $0.28 | $0.28 (-2.57%) | $0.29 | $0.27 | 283,600 | $1.98 M |
| 03/26/2025 | $0.29 | $0.29 (-1.21%) | $0.30 | $0.28 | 414,198 | $2.04 M |
| 03/25/2025 | $0.30 | $0.29 (-3.07%) | $0.31 | $0.29 | 346,026 | $2.08 M |
| 03/24/2025 | $0.31 | $0.29 (-5.18%) | $0.31 | $0.29 | 423,139 | $2.10 M |
| 03/21/2025 | $0.32 | $0.30 (-6.51%) | $0.32 | $0.29 | 537,000 | $2.13 M |
| 03/20/2025 | $0.33 | $0.31 (-4.85%) | $0.33 | $0.30 | 405,525 | $2.25 M |
| 03/19/2025 | $0.34 | $0.33 (-5.24%) | $0.34 | $0.32 | 170,400 | $2.33 M |
| 03/18/2025 | $0.35 | $0.33 (-5.51%) | $0.36 | $0.32 | 354,838 | $2.39 M |
| 03/17/2025 | $0.34 | $0.35 (3.24%) | $0.36 | $0.33 | 757,200 | $2.50 M |
| 03/14/2025 | $0.32 | $0.34 (3.88%) | $0.34 | $0.28 | 897,937 | $2.40 M |
| 03/13/2025 | $0.29 | $0.31 (7.92%) | $0.32 | $0.27 | 971,900 | $2.22 M |
| 03/12/2025 | $0.30 | $0.29 (-3.42%) | $0.30 | $0.26 | 1.26 M | $2.04 M |
| 03/11/2025 | $0.31 | $0.30 (-4.84%) | $0.33 | $0.28 | 3.05 M | $2.11 M |
| 03/10/2025 | $0.31 | $0.29 (-7.19%) | $0.33 | $0.28 | 634,909 | $2.06 M |
| 03/07/2025 | $0.33 | $0.31 (-6.06%) | $0.34 | $0.30 | 343,300 | $2.22 M |
| 03/06/2025 | $0.34 | $0.32 (-6.08%) | $0.35 | $0.31 | 324,800 | $2.29 M |
| 03/05/2025 | $0.31 | $0.33 (4.76%) | $0.34 | $0.31 | 278,752 | $2.35 M |
| 03/04/2025 | $0.32 | $0.32 (-0.76%) | $0.32 | $0.31 | 424,905 | $2.25 M |
| 03/03/2025 | $0.38 | $0.33 (-13.51%) | $0.38 | $0.32 | 772,300 | $2.22 M |
| 02/28/2025 | $0.36 | $0.36 (-0.39%) | $0.39 | $0.35 | 484,341 | $2.57 M |
| 02/27/2025 | $0.38 | $0.37 (-2.07%) | $0.41 | $0.35 | 769,500 | $2.64 M |
| 02/26/2025 | $0.36 | $0.36 (0.98%) | $0.37 | $0.35 | 434,613 | $2.58 M |
| 02/25/2025 | $0.38 | $0.34 (-9.63%) | $0.38 | $0.34 | 729,604 | $2.46 M |
| 02/24/2025 | $0.41 | $0.38 (-6.83%) | $0.41 | $0.37 | 754,000 | $2.73 M |
| 02/21/2025 | $0.42 | $0.42 (-0.1%) | $0.43 | $0.40 | 438,911 | $2.87 M |
| 02/20/2025 | $0.45 | $0.43 (-3.85%) | $0.45 | $0.41 | 462,204 | $2.94 M |
| 02/19/2025 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.43 | 339,207 | $3.01 M |
| 02/18/2025 | $0.46 | $0.46 (1.1%) | $0.49 | $0.43 | 1.03 M | $3.14 M |
| 02/14/2025 | $0.42 | $0.44 (5.24%) | $0.45 | $0.42 | 714,500 | $3.02 M |
| 02/13/2025 | $0.47 | $0.47 (-0.96%) | $0.49 | $0.43 | 1.31 M | $3.18 M |
| 02/12/2025 | $0.43 | $0.46 (8.34%) | $0.47 | $0.40 | 952,336 | $3.16 M |
| 02/11/2025 | $0.42 | $0.43 (3.1%) | $0.44 | $0.40 | 975,100 | $2.96 M |
| 02/10/2025 | $0.40 | $0.41 (1.76%) | $0.42 | $0.40 | 585,246 | $2.80 M |
| 02/07/2025 | $0.42 | $0.40 (-4.76%) | $0.43 | $0.39 | 939,506 | $2.73 M |
| 02/06/2025 | $0.44 | $0.43 (-3.41%) | $0.46 | $0.42 | 761,100 | $2.90 M |
| 02/05/2025 | $0.46 | $0.45 (-3.47%) | $0.47 | $0.43 | 834,932 | $3.04 M |
| 02/04/2025 | $0.46 | $0.47 (2.93%) | $0.48 | $0.45 | 1.13 M | $3.21 M |
| 02/03/2025 | $0.46 | $0.45 (-2.17%) | $0.46 | $0.43 | 894,131 | $3.08 M |
| 01/31/2025 | $0.45 | $0.47 (4.44%) | $0.51 | $0.43 | 1.54 M | $3.21 M |
| 01/30/2025 | $0.45 | $0.45 (-0.02%) | $0.48 | $0.44 | 485,100 | $3.08 M |
| 01/29/2025 | $0.46 | $0.46 (0.15%) | $0.47 | $0.45 | 629,741 | $3.14 M |
| 01/28/2025 | $0.46 | $0.46 (0.33%) | $0.47 | $0.43 | 1.37 M | $3.14 M |
| 01/27/2025 | $0.51 | $0.46 (-9.79%) | $0.52 | $0.45 | 1.83 M | $3.14 M |
| 01/24/2025 | $0.45 | $0.46 (2.22%) | $0.50 | $0.45 | 1.36 M | $3.14 M |
| 01/23/2025 | $0.50 | $0.46 (-8.63%) | $0.50 | $0.44 | 1.84 M | $3.11 M |
| 01/22/2025 | $0.52 | $0.48 (-7.98%) | $0.52 | $0.46 | 1.81 M | $3.30 M |
| 01/21/2025 | $0.52 | $0.51 (-2.88%) | $0.54 | $0.49 | 1.45 M | $3.45 M |
| 01/17/2025 | $0.57 | $0.51 (-10.53%) | $0.57 | $0.50 | 1.91 M | $3.49 M |
| 01/16/2025 | $0.60 | $0.53 (-12.5%) | $0.61 | $0.49 | 2.95 M | $3.59 M |
| 01/15/2025 | $0.59 | $0.58 (-1.76%) | $0.66 | $0.58 | 2.52 M | $3.96 M |
| 01/14/2025 | $0.67 | $0.59 (-12.03%) | $0.68 | $0.55 | 2.60 M | $4.00 M |
| 01/13/2025 | $0.74 | $0.66 (-10.8%) | $0.74 | $0.64 | 2.16 M | $4.51 M |
| 01/10/2025 | $0.81 | $0.75 (-7.41%) | $0.83 | $0.74 | 3.41 M | $5.13 M |
| 01/08/2025 | $0.87 | $0.80 (-8.39%) | $0.92 | $0.76 | 4.75 M | $5.45 M |
| 01/07/2025 | $1.05 | $0.95 (-9.88%) | $1.15 | $0.87 | 8.03 M | $6.47 M |
| 01/06/2025 | $0.82 | $1.23 (50%) | $1.44 | $0.81 | 44.13 M | $8.41 M |
| 01/03/2025 | $0.95 | $0.79 (-17.29%) | $0.95 | $0.73 | 7.57 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 |
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.
