Energous Corporation (WATT) Historical Stock Data
5.97 ↓0.29 (-4.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WATT is down -1.32% a day on average. There have been 11 days where Energous Corporation closed green and 19 days where WATT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 6.22 | 5.97 | ↓$0.25 (-3.97%) | 5.86 | 6.32 | 45.03K |
| 2025-12-05 | 6.51 | 6.26 | ↓$0.25 (-3.84%) | 6.26 | 6.75 | 22.30K |
| 2025-12-04 | 6.06 | 6.63 | ↑$0.57 (9.42%) | 6.01 | 6.72 | 102.87K |
| 2025-12-03 | 6.13 | 6.09 | ↓$0.04 (-0.65%) | 6.00 | 6.24 | 28.88K |
| 2025-12-02 | 6.20 | 6.02 | ↓$0.18 (-2.90%) | 6.00 | 6.37 | 23.66K |
| 2025-12-01 | 6.28 | 6.16 | ↓$0.12 (-1.91%) | 6.05 | 6.40 | 34.95K |
| 2025-11-28 | 6.12 | 6.26 | ↑$0.14 (2.21%) | 6.12 | 6.39 | 11.75K |
| 2025-11-26 | 5.92 | 6.08 | ↑$0.16 (2.70%) | 5.81 | 6.34 | 27.11K |
| 2025-11-25 | 6.16 | 5.88 | ↓$0.28 (-4.55%) | 5.81 | 6.26 | 39.45K |
| 2025-11-24 | 6.38 | 6.01 | ↓$0.37 (-5.80%) | 6.00 | 6.53 | 53.81K |
| 2025-11-21 | 6.01 | 6.29 | ↑$0.28 (4.66%) | 5.92 | 6.46 | 28.56K |
| 2025-11-20 | 6.58 | 6.07 | ↓$0.51 (-7.75%) | 6.02 | 6.79 | 24.18K |
| 2025-11-19 | 6.65 | 6.60 | ↓$0.05 (-0.75%) | 6.39 | 6.94 | 34.79K |
| 2025-11-18 | 6.40 | 6.70 | ↑$0.30 (4.69%) | 6.25 | 6.88 | 52.69K |
| 2025-11-17 | 6.64 | 6.58 | ↓$0.06 (-0.90%) | 6.47 | 6.96 | 22.27K |
| 2025-11-14 | 6.69 | 6.83 | ↑$0.14 (2.09%) | 6.60 | 7.14 | 66.75K |
| 2025-11-13 | 7.26 | 6.85 | ↓$0.41 (-5.65%) | 6.71 | 7.50 | 70.92K |
| 2025-11-12 | 8.25 | 7.31 | ↓$0.94 (-11.39%) | 7.31 | 8.27 | 122.60K |
| 2025-11-11 | 7.50 | 7.13 | ↓$0.37 (-4.93%) | 7.10 | 7.78 | 32.46K |
| 2025-11-10 | 7.27 | 7.50 | ↑$0.23 (3.16%) | 7.21 | 7.67 | 21.60K |
| 2025-11-07 | 7.25 | 7.21 | ↓$0.04 (-0.55%) | 6.92 | 7.40 | 50.06K |
| 2025-11-06 | 7.70 | 7.40 | ↓$0.30 (-3.90%) | 7.28 | 7.84 | 38.97K |
| 2025-11-05 | 7.61 | 7.68 | ↑$0.07 (0.92%) | 7.18 | 7.77 | 40.38K |
| 2025-11-04 | 7.05 | 7.08 | ↑$0.03 (0.43%) | 6.92 | 7.49 | 54.45K |
| 2025-11-03 | 7.52 | 7.32 | ↓$0.20 (-2.66%) | 7.32 | 7.85 | 13.56K |
| 2025-10-31 | 7.40 | 7.52 | ↑$0.12 (1.62%) | 7.29 | 7.81 | 29.79K |
| 2025-10-30 | 7.69 | 7.63 | ↓$0.06 (-0.78%) | 7.41 | 8.22 | 67.46K |
| 2025-10-29 | 8.36 | 7.78 | ↓$0.58 (-6.94%) | 7.75 | 8.78 | 79.54K |
| 2025-10-28 | 8.52 | 8.36 | ↓$0.16 (-1.93%) | 8.12 | 8.64 | 40.94K |
| 2025-10-27 | 8.50 | 8.51 | ↑$0.01 (0.12%) | 8.10 | 8.82 | 58.73K |
Create an account or log in to view more rows.
$WATT Looking for this cup to breakout.
$WATT I gave in! Bought more 100 shares
$WATT has just been halted from trading due to volatility.
$WATT get over the hump
$WATT has just been halted from trading.
$WATT BUY BUY BUY
$WATT check out the one month chart.
Perfect bull flag.
$WATT buy more doomers!!!
$WATT more shorts the better idc
$WATT Don't hold!!! Buy it