Energous Corporation (WATT)

AI Score

Unlock

0.27

-0.01 (-3.57%)

At close: Apr 15, 2025, 3:58 PM

0.27

-2.30%

Pre-market: Apr 16, 2025, 06:00 AM EDT

Energous Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	0.28	0.28	0.28	0.28	0.27	0.27	0.27	0.27	-3.57%	156,469
Apr 14, 2025	0.30	0.30	0.30	0.30	0.27	0.27	0.28	0.28	0.00%	272,408
Apr 11, 2025	0.28	0.28	0.29	0.29	0.27	0.27	0.28	0.28	3.70%	649,800
Apr 10, 2025	0.25	0.25	0.27	0.27	0.24	0.24	0.27	0.27	3.85%	452,500
Apr 9, 2025	0.22	0.23	0.27	0.27	0.21	0.21	0.26	0.26	13.04%	843,666
Apr 8, 2025	0.24	0.24	0.24	0.24	0.22	0.22	0.23	0.23	0.00%	373,347
Apr 7, 2025	0.25	0.25	0.27	0.27	0.12	0.12	0.23	0.23	-14.81%	2,454,700
Apr 4, 2025	0.28	0.28	0.28	0.28	0.26	0.26	0.27	0.27	-3.57%	519,122
Apr 3, 2025	0.28	0.28	0.29	0.29	0.28	0.28	0.28	0.28	-9.68%	689,700
Apr 2, 2025	0.29	0.29	0.31	0.31	0.28	0.28	0.31	0.31	6.90%	476,900
Apr 1, 2025	0.28	0.28	0.30	0.29	0.28	0.28	0.29	0.29	7.41%	309,100
Mar 31, 2025	0.27	0.27	0.28	0.28	0.27	0.27	0.27	0.27	-3.57%	211,405
Mar 28, 2025	0.27	0.27	0.28	0.28	0.26	0.26	0.28	0.28	0.00%	295,604
Mar 27, 2025	0.28	0.28	0.29	0.29	0.27	0.27	0.28	0.28	0.00%	283,600
Mar 26, 2025	0.29	0.29	0.30	0.30	0.28	0.28	0.28	0.28	-3.45%	414,198
Mar 25, 2025	0.30	0.30	0.31	0.31	0.29	0.29	0.29	0.29	0.00%	346,026
Mar 24, 2025	0.31	0.31	0.31	0.31	0.29	0.29	0.29	0.29	-3.33%	423,139
Mar 21, 2025	0.32	0.32	0.32	0.32	0.29	0.29	0.30	0.30	-3.23%	537,000
Mar 20, 2025	0.33	0.33	0.33	0.33	0.30	0.30	0.31	0.31	-6.06%	405,525
Mar 19, 2025	0.34	0.34	0.34	0.34	0.32	0.32	0.33	0.33	0.00%	170,400
Mar 18, 2025	0.35	0.35	0.36	0.36	0.32	0.32	0.33	0.33	-5.71%	354,838
Mar 17, 2025	0.34	0.34	0.36	0.36	0.33	0.33	0.35	0.35	2.94%	757,200
Mar 14, 2025	0.32	0.32	0.34	0.34	0.28	0.28	0.34	0.34	9.68%	897,937
Mar 13, 2025	0.29	0.29	0.32	0.32	0.27	0.27	0.31	0.31	10.71%	971,900
Mar 12, 2025	0.30	0.30	0.30	0.30	0.26	0.26	0.28	0.28	-6.67%	1,260,700
Mar 11, 2025	0.31	0.31	0.33	0.33	0.28	0.28	0.30	0.29	3.45%	3,053,700
Mar 10, 2025	0.31	0.31	0.33	0.33	0.28	0.28	0.29	0.29	-6.45%	634,909
Mar 7, 2025	0.33	0.33	0.34	0.34	0.30	0.30	0.31	0.31	-3.13%	343,300
Mar 6, 2025	0.34	0.34	0.35	0.35	0.31	0.31	0.32	0.32	-3.03%	324,800
Mar 5, 2025	0.31	0.31	0.34	0.34	0.31	0.31	0.33	0.33	3.13%	278,752
Mar 4, 2025	0.32	0.32	0.32	0.32	0.31	0.31	0.32	0.32	-3.03%	424,905
Mar 3, 2025	0.38	0.38	0.38	0.38	0.32	0.32	0.33	0.33	-8.33%	772,300
Feb 28, 2025	0.36	0.36	0.39	0.39	0.35	0.35	0.36	0.36	-2.70%	484,341
Feb 27, 2025	0.38	0.38	0.41	0.41	0.35	0.35	0.37	0.37	2.78%	769,500
Feb 26, 2025	0.36	0.36	0.37	0.37	0.35	0.35	0.36	0.36	5.88%	434,613
Feb 25, 2025	0.38	0.38	0.38	0.38	0.34	0.34	0.34	0.34	-10.53%	729,604
Feb 24, 2025	0.41	0.41	0.41	0.41	0.37	0.37	0.38	0.38	-9.52%	754,000
Feb 21, 2025	0.42	0.42	0.43	0.43	0.40	0.40	0.42	0.42	-2.33%	438,911
Feb 20, 2025	0.45	0.45	0.45	0.45	0.41	0.41	0.43	0.43	-2.27%	462,204
Feb 19, 2025	0.45	0.45	0.46	0.46	0.43	0.43	0.44	0.44	-4.35%	339,207
Feb 18, 2025	0.46	0.46	0.49	0.49	0.42	0.42	0.46	0.46	4.55%	1,034,300
Feb 14, 2025	0.42	0.42	0.45	0.45	0.42	0.42	0.44	0.44	-6.38%	714,500
Feb 13, 2025	0.47	0.47	0.49	0.49	0.43	0.43	0.47	0.47	2.17%	1,314,540
Feb 12, 2025	0.43	0.43	0.47	0.47	0.40	0.40	0.46	0.46	6.98%	952,336
Feb 11, 2025	0.42	0.42	0.44	0.44	0.40	0.40	0.43	0.43	4.88%	975,100
Feb 10, 2025	0.40	0.40	0.42	0.42	0.40	0.40	0.41	0.41	2.50%	585,246
Feb 7, 2025	0.42	0.42	0.42	0.42	0.39	0.39	0.40	0.40	-4.76%	939,506
Feb 6, 2025	0.44	0.44	0.46	0.46	0.42	0.42	0.42	0.42	-4.55%	761,100
Feb 5, 2025	0.46	0.46	0.47	0.47	0.43	0.43	0.44	0.45	-6.38%	834,932
Feb 4, 2025	0.46	0.46	0.48	0.48	0.45	0.45	0.47	0.47	4.44%	1,125,808