Energous Corporation - WATT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.4	0.39	0.39	0.43	0.34	15.08M
December 24, 2024	0.31	0.36	0.36	0.37	0.3	423,333
December 23, 2024	0.3	0.3	0.3	0.32	0.29	162,005
December 20, 2024	0.31	0.29	0.29	0.32	0.28	443,900
December 19, 2024	0.33	0.3	0.3	0.34	0.28	528,622
December 18, 2024	0.33	0.31	0.31	0.34	0.31	377,509
December 17, 2024	0.34	0.31	0.31	0.35	0.3	741,013
December 16, 2024	0.34	0.31	0.31	0.35	0.31	353,814
December 13, 2024	0.33	0.32	0.32	0.35	0.32	484,100
December 12, 2024	0.33	0.31	0.31	0.34	0.3	422,711
December 11, 2024	0.35	0.33	0.33	0.36	0.32	1.41M
December 10, 2024	0.38	0.36	0.36	0.38	0.36	80,969
December 09, 2024	0.44	0.38	0.38	0.44	0.37	502,602
December 06, 2024	0.44	0.42	0.42	0.46	0.41	165,838
December 05, 2024	0.44	0.43	0.43	0.45	0.42	262,297
December 04, 2024	0.48	0.44	0.44	0.48	0.43	215,443
December 03, 2024	0.52	0.47	0.47	0.52	0.47	269,250
December 02, 2024	0.51	0.48	0.48	0.53	0.48	106,900
November 29, 2024	0.48	0.51	0.51	0.53	0.48	37,947
November 27, 2024	0.47	0.47	0.47	0.5	0.46	68,129
November 26, 2024	0.48	0.47	0.47	0.49	0.47	99,714
November 25, 2024	0.46	0.47	0.47	0.48	0.45	158,322
November 22, 2024	0.46	0.46	0.46	0.49	0.46	60,687
November 21, 2024	0.48	0.47	0.47	0.5	0.45	166,529
November 20, 2024	0.5	0.47	0.47	0.5	0.46	76,615
November 19, 2024	0.47	0.49	0.49	0.51	0.46	54,523
November 18, 2024	0.52	0.47	0.47	0.53	0.47	213,503
November 15, 2024	0.53	0.52	0.52	0.55	0.51	96,728
November 14, 2024	0.55	0.53	0.53	0.55	0.5	138,094
November 13, 2024	0.57	0.54	0.54	0.58	0.54	142,690
November 12, 2024	0.56	0.56	0.56	0.57	0.54	198,100
November 11, 2024	0.58	0.55	0.55	0.58	0.54	126,200
November 08, 2024	0.55	0.56	0.56	0.58	0.55	141,926
November 07, 2024	0.55	0.55	0.55	0.57	0.54	121,927
November 06, 2024	0.59	0.55	0.55	0.59	0.55	102,833
November 05, 2024	0.57	0.54	0.54	0.58	0.54	103,402
November 04, 2024	0.59	0.56	0.56	0.59	0.56	98,100
November 01, 2024	0.58	0.58	0.58	0.6	0.56	98,310
October 31, 2024	0.58	0.57	0.57	0.59	0.56	79,334
October 30, 2024	0.57	0.59	0.59	0.6	0.55	210,922
October 29, 2024	0.59	0.62	0.62	0.62	0.59	1.64M
October 28, 2024	0.57	0.58	0.58	0.6	0.57	150,484
October 25, 2024	0.61	0.59	0.59	0.61	0.57	116,200
October 24, 2024	0.59	0.6	0.6	0.65	0.59	250,017
October 23, 2024	0.61	0.6	0.6	0.62	0.59	34,837
October 22, 2024	0.6	0.61	0.61	0.62	0.59	57,701
October 21, 2024	0.6	0.61	0.61	0.61	0.59	212,138
October 18, 2024	0.6	0.58	0.58	0.6	0.56	207,309
October 17, 2024	0.6	0.57	0.57	0.61	0.57	101,972
October 16, 2024	0.56	0.59	0.59	0.59	0.56	74,500
October 15, 2024	0.58	0.56	0.56	0.58	0.54	377,740
October 14, 2024	0.57	0.58	0.58	0.6	0.56	57,141
October 11, 2024	0.57	0.6	0.6	0.6	0.56	120,606
October 10, 2024	0.58	0.56	0.56	0.6	0.55	99,544
October 09, 2024	0.6	0.57	0.57	0.6	0.56	123,102
October 08, 2024	0.59	0.59	0.59	0.64	0.57	226,800
October 07, 2024	0.57	0.56	0.56	0.57	0.55	43,200
October 04, 2024	0.57	0.56	0.56	0.57	0.55	33,036
October 03, 2024	0.56	0.55	0.55	0.6	0.54	72,200
October 02, 2024	0.6	0.55	0.55	0.6	0.54	123,900

Energous Corporation (WATT) NASDAQ