5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
-36.17%
6 MONTH PERFORMANCE
-48.28%
YEAR-TO-DATE PERFORMANCE
-70.30%
1 YEAR PERFORMANCE
-77.78%
Energous Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.30 | $0.30 (1.42%) | $0.30 | $0.30 | 233,567 | |
| 04/30/2025 | $0.28 | $0.29 (1.79%) | $0.29 | $0.27 | 214,360 | $3.87 M |
| 04/29/2025 | $0.29 | $0.28 (-4.34%) | $0.30 | $0.27 | 316,400 | $3.80 M |
| 04/28/2025 | $0.30 | $0.29 (-3.24%) | $0.30 | $0.29 | 264,546 | $3.89 M |
| 04/25/2025 | $0.30 | $0.30 (-1.67%) | $0.31 | $0.29 | 497,000 | $2.11 M |
| 04/24/2025 | $0.29 | $0.30 (3.16%) | $0.30 | $0.28 | 743,837 | $2.15 M |
| 04/23/2025 | $0.29 | $0.28 (-1.42%) | $0.29 | $0.28 | 449,317 | $2.03 M |
| 04/22/2025 | $0.25 | $0.28 (10.5%) | $0.28 | $0.25 | 521,000 | $1.99 M |
| 04/21/2025 | $0.26 | $0.25 (-2.22%) | $0.26 | $0.25 | 914,629 | $1.79 M |
| 04/17/2025 | $0.26 | $0.26 (-0.19%) | $0.27 | $0.25 | 502,718 | $1.87 M |
| 04/16/2025 | $0.25 | $0.27 (8.79%) | $0.28 | $0.24 | 6.52 M | $1.91 M |
| 04/15/2025 | $0.28 | $0.27 (-3%) | $0.28 | $0.27 | 158,545 | $1.94 M |
| 04/14/2025 | $0.30 | $0.28 (-6.67%) | $0.30 | $0.27 | 272,408 | $2.00 M |
| 04/11/2025 | $0.28 | $0.28 (3.27%) | $0.29 | $0.27 | 649,800 | $2.03 M |
| 04/10/2025 | $0.25 | $0.27 (9.68%) | $0.27 | $0.24 | 452,500 | $1.94 M |
| 04/09/2025 | $0.23 | $0.26 (14.8%) | $0.27 | $0.21 | 843,666 | $1.85 M |
| 04/08/2025 | $0.24 | $0.23 (-4.71%) | $0.24 | $0.22 | 373,347 | $1.64 M |
| 04/07/2025 | $0.25 | $0.23 (-6.52%) | $0.27 | $0.12 | 2.45 M | $1.67 M |
| 04/04/2025 | $0.28 | $0.27 (-3.54%) | $0.28 | $0.26 | 519,122 | $1.91 M |
| 04/03/2025 | $0.28 | $0.28 (0.71%) | $0.29 | $0.28 | 689,700 | $2.02 M |
| 04/02/2025 | $0.29 | $0.31 (5.94%) | $0.31 | $0.28 | 476,900 | $2.18 M |
| 04/01/2025 | $0.28 | $0.29 (2.86%) | $0.30 | $0.28 | 309,100 | $2.06 M |
| 03/31/2025 | $0.27 | $0.27 (-0.26%) | $0.28 | $0.27 | 211,405 | $1.95 M |
| 03/28/2025 | $0.27 | $0.28 (4.41%) | $0.29 | $0.26 | 295,604 | $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 | $2.33 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 | $3.00 M |
| 02/20/2025 | $0.45 | $0.43 (-3.85%) | $0.45 | $0.41 | 462,204 | $3.08 M |
| 02/19/2025 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.43 | 339,207 | $3.15 M |
| 02/18/2025 | $0.46 | $0.46 (1.1%) | $0.49 | $0.43 | 1.03 M | $3.29 M |
| 02/14/2025 | $0.42 | $0.44 (5.24%) | $0.45 | $0.42 | 714,500 | $3.16 M |
| 02/13/2025 | $0.47 | $0.47 (-0.96%) | $0.49 | $0.43 | 1.31 M | $3.33 M |
| 02/12/2025 | $0.43 | $0.46 (8.34%) | $0.47 | $0.40 | 952,336 | $3.31 M |
| 02/11/2025 | $0.42 | $0.43 (3.1%) | $0.44 | $0.40 | 975,100 | $3.10 M |
| 02/10/2025 | $0.40 | $0.41 (1.76%) | $0.42 | $0.40 | 585,246 | $2.93 M |
| 02/07/2025 | $0.42 | $0.40 (-4.76%) | $0.43 | $0.39 | 939,506 | $2.86 M |
| 02/06/2025 | $0.44 | $0.43 (-3.41%) | $0.46 | $0.42 | 761,100 | $3.04 M |
| 02/05/2025 | $0.46 | $0.45 (-3.47%) | $0.47 | $0.43 | 834,932 | $3.18 M |
| 02/04/2025 | $0.46 | $0.47 (2.93%) | $0.48 | $0.45 | 1.13 M | $3.36 M |
| 02/03/2025 | $0.46 | $0.45 (-2.17%) | $0.46 | $0.43 | 894,131 | $3.22 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.
