Energous Corporation (WATT) Historical Stock Data
4.00 ↓0.03 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WATT is down -2.40% a day on average. There have been 9 days where Energous Corporation closed green and 21 days where WATT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.93 | 4.08 | 26.77K |
| 2025-12-23 | 4.25 | 4.03 | ↓$0.22 (-5.18%) | 3.97 | 4.26 | 30.57K |
| 2025-12-22 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.13 | 4.74 | 153.24K |
| 2025-12-19 | 4.13 | 4.22 | ↑$0.09 (2.18%) | 4.07 | 4.35 | 56.56K |
| 2025-12-18 | 4.27 | 3.99 | ↓$0.29 (-6.67%) | 3.98 | 4.38 | 193.61K |
| 2025-12-17 | 4.48 | 4.32 | ↓$0.16 (-3.57%) | 4.24 | 4.77 | 107.34K |
| 2025-12-16 | 5.84 | 4.61 | ↓$1.23 (-21.06%) | 4.50 | 5.84 | 593.60K |
| 2025-12-15 | 5.33 | 5.01 | ↓$0.32 (-6.00%) | 5.00 | 5.33 | 13.22K |
| 2025-12-12 | 5.38 | 5.35 | ↓$0.03 (-0.56%) | 5.26 | 5.67 | 22.06K |
| 2025-12-11 | 5.48 | 5.38 | ↓$0.10 (-1.82%) | 5.31 | 5.55 | 20K |
| 2025-12-10 | 5.70 | 5.56 | ↓$0.14 (-2.46%) | 5.50 | 5.80 | 30.49K |
| 2025-12-09 | 5.95 | 5.77 | ↓$0.19 (-3.11%) | 5.70 | 6.07 | 19.69K |
| 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 |
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