Energous Corporation - WATT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	0.4	0.39	0.39	0.4	0.35	1.18M
July 31, 2025	0.39	0.4	0.4	0.41	0.38	1.3M
July 30, 2025	0.45	0.38	0.38	0.45	0.38	1.21M
July 29, 2025	0.48	0.44	0.44	0.48	0.42	1.1M
July 28, 2025	0.5	0.44	0.44	0.5	0.42	1.91M
July 25, 2025	0.48	0.49	0.49	0.5	0.47	1.4M
July 24, 2025	0.56	0.47	0.47	0.57	0.42	3.12M
July 23, 2025	0.52	0.54	0.54	0.57	0.52	1.55M
July 22, 2025	0.54	0.53	0.53	0.55	0.37	3.45M
July 21, 2025	0.59	0.54	0.54	0.61	0.54	5.02M
July 18, 2025	0.41	0.52	0.52	0.53	0.41	5.61M
July 17, 2025	0.39	0.4	0.4	0.41	0.39	1.16M
July 16, 2025	0.41	0.39	0.39	0.41	0.38	1.26M
July 15, 2025	0.44	0.41	0.41	0.44	0.39	1.24M
July 14, 2025	0.4	0.43	0.43	0.43	0.35	2.01M
July 11, 2025	0.4	0.39	0.39	0.42	0.35	4.14M
July 10, 2025	0.33	0.37	0.37	0.39	0.33	6.64M
July 09, 2025	0.29	0.31	0.31	0.32	0.28	2.87M
July 08, 2025	0.28	0.28	0.28	0.29	0.28	914,141
July 07, 2025	0.27	0.28	0.28	0.29	0.27	599,190
July 03, 2025	0.28	0.28	0.28	0.28	0.28	373,408
July 02, 2025	0.28	0.28	0.28	0.3	0.27	1.09M
July 01, 2025	0.27	0.27	0.27	0.28	0.26	356,154
June 30, 2025	0.27	0.27	0.27	0.29	0.27	441,432
June 27, 2025	0.28	0.28	0.28	0.28	0.27	400,026
June 26, 2025	0.29	0.28	0.28	0.29	0.27	547,800
June 25, 2025	0.28	0.28	0.28	0.29	0.27	949,998
June 24, 2025	0.28	0.28	0.28	0.28	0.27	533,887
June 23, 2025	0.25	0.27	0.27	0.28	0.25	569,700
June 20, 2025	0.27	0.25	0.25	0.27	0.25	477,959
June 18, 2025	0.26	0.26	0.26	0.27	0.26	167,295
June 17, 2025	0.25	0.26	0.26	0.27	0.25	337,008
June 16, 2025	0.26	0.26	0.26	0.27	0.25	776,548
June 13, 2025	0.27	0.27	0.27	0.28	0.26	709,415
June 12, 2025	0.28	0.28	0.28	0.29	0.27	582,900
June 11, 2025	0.3	0.28	0.28	0.3	0.28	618,556
June 10, 2025	0.28	0.29	0.29	0.3	0.28	819,516
June 09, 2025	0.3	0.29	0.29	0.3	0.28	1.01M
June 06, 2025	0.28	0.28	0.28	0.29	0.28	552,035
June 05, 2025	0.28	0.28	0.28	0.29	0.28	554,100
June 04, 2025	0.28	0.28	0.28	0.29	0.27	528,500
June 03, 2025	0.28	0.28	0.28	0.29	0.27	533,235
June 02, 2025	0.27	0.28	0.28	0.29	0.27	523,076
May 30, 2025	0.28	0.28	0.28	0.29	0.27	343,774
May 29, 2025	0.28	0.28	0.28	0.29	0.28	456,020
May 28, 2025	0.28	0.28	0.28	0.29	0.27	388,623
May 27, 2025	0.28	0.28	0.28	0.29	0.28	601,332
May 23, 2025	0.26	0.28	0.28	0.28	0.26	439,628
May 22, 2025	0.26	0.27	0.27	0.28	0.26	628,500
May 21, 2025	0.28	0.26	0.26	0.28	0.26	608,502
May 20, 2025	0.27	0.28	0.28	0.29	0.26	946,200
May 19, 2025	0.26	0.27	0.27	0.27	0.26	594,200
May 16, 2025	0.26	0.27	0.27	0.28	0.25	1M
May 15, 2025	0.26	0.26	0.26	0.27	0.25	1.48M
May 14, 2025	0.28	0.28	0.28	0.28	0.25	29.45M
May 13, 2025	0.28	0.29	0.29	0.33	0.29	851,842
May 12, 2025	0.3	0.28	0.28	0.3	0.27	846,731
May 09, 2025	0.29	0.28	0.28	0.3	0.28	340,783
May 08, 2025	0.28	0.28	0.28	0.29	0.27	283,400
May 07, 2025	0.28	0.28	0.28	0.29	0.25	346,520

Energous Corporation (WATT) NASDAQ