Energous Corporation - Common Stock (WATT)

0.4700Last Price

+0.0191 (4.24%)Change

Energous Corporation is a technology company focused on developing innovative wireless charging solutions

Their flagship technology utilizes radio frequency (RF) to enable the wireless transmission of power, allowing devices to charge without being physically connected to a power source. Energous aims to revolutionize the way consumers and businesses power their electronic devices, from smartphones and wearables to larger applications in smart home and industrial settings. By promoting convenience and flexibility in charging, the company seeks to enhance user experiences while enabling a more seamless integration of power management into everyday life.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.45	0.51	0.43	0.47	1,502,098	0.47
1/30/2025	0.45	0.47	0.44	0.45	484,206	0.45
1/29/2025	0.46	0.47	0.45	0.46	621,280	0.46
1/28/2025	0.46	0.47	0.43	0.46	1,361,655	0.46
1/27/2025	0.51	0.52	0.45	0.46	1,826,839	0.46
1/24/2025	0.45	0.50	0.45	0.46	1,364,745	0.46
1/23/2025	0.50	0.50	0.44	0.46	1,790,686	0.46
1/22/2025	0.52	0.52	0.46	0.48	1,762,612	0.48
1/21/2025	0.52	0.54	0.49	0.51	1,444,350	0.51
1/17/2025	0.57	0.57	0.50	0.51	1,907,146	0.51
1/16/2025	0.60	0.61	0.49	0.53	2,940,671	0.53
1/15/2025	0.59	0.66	0.57	0.58	2,513,114	0.58
1/14/2025	0.67	0.68	0.55	0.58	2,590,354	0.58
1/13/2025	0.74	0.74	0.64	0.66	2,135,798	0.66
1/10/2025	0.81	0.83	0.74	0.75	3,413,974	0.75
1/08/2025	0.87	0.92	0.76	0.80	4,747,448	0.80
1/07/2025	1.05	1.15	0.87	0.95	7,894,767	0.95
1/06/2025	0.82	1.44	0.81	1.23	43,815,624	1.23
1/03/2025	0.95	0.95	0.73	0.79	7,568,184	0.79
1/02/2025	1.05	1.23	0.97	0.97	10,057,726	0.97
12/31/2024	2.65	0.00	2.65	1.01	0	1.01
12/30/2024	1.25	2.70	1.03	2.65	225,706,666	2.65
12/27/2024	0.43	0.43	0.38	0.41	3,047,839	0.41
12/26/2024	0.40	0.43	0.34	0.41	16,136,954	0.41
12/24/2024	0.31	0.37	0.30	0.36	429,197	0.36
12/23/2024	0.30	0.32	0.29	0.30	161,943	0.30
12/20/2024	0.31	0.32	0.28	0.29	443,878	0.29
12/19/2024	0.33	0.34	0.28	0.29	378,120	0.29
12/18/2024	0.33	0.34	0.31	0.31	370,642	0.31
12/17/2024	0.34	0.35	0.30	0.31	724,384	0.31
12/16/2024	0.34	0.34	0.31	0.31	353,814	0.31
12/13/2024	0.33	0.35	0.32	0.32	484,058	0.32
12/12/2024	0.33	0.34	0.30	0.31	419,544	0.31
12/11/2024	0.35	0.36	0.32	0.33	1,348,093	0.33
12/10/2024	0.38	0.38	0.34	0.35	270,725	0.35
12/09/2024	0.43	0.44	0.37	0.38	516,747	0.38
12/06/2024	0.44	0.46	0.41	0.42	165,838	0.42
12/05/2024	0.44	0.45	0.42	0.43	258,790	0.43
12/04/2024	0.48	0.48	0.43	0.44	214,743	0.44
12/03/2024	0.52	0.52	0.47	0.47	268,993	0.47
12/02/2024	0.51	0.53	0.48	0.48	106,853	0.48
11/29/2024	0.47	0.53	0.47	0.51	37,947	0.51
11/27/2024	0.47	0.50	0.46	0.47	68,129	0.47
11/26/2024	0.48	0.49	0.47	0.47	98,282	0.47
11/25/2024	0.46	0.48	0.45	0.47	158,259	0.47
11/22/2024	0.46	0.49	0.46	0.46	60,687	0.46
11/21/2024	0.48	0.50	0.45	0.47	164,028	0.47
11/20/2024	0.50	0.50	0.46	0.47	76,515	0.47
11/19/2024	0.47	0.51	0.46	0.49	54,503	0.49
11/18/2024	0.52	0.53	0.47	0.47	212,480	0.47
11/15/2024	0.53	0.55	0.51	0.52	96,728	0.52
11/14/2024	0.55	0.55	0.50	0.53	138,019	0.53
11/13/2024	0.57	0.58	0.54	0.54	142,407	0.54
11/12/2024	0.56	0.57	0.54	0.56	198,092	0.56
11/11/2024	0.58	0.58	0.54	0.55	120,383	0.55
11/08/2024	0.55	0.58	0.55	0.56	141,926	0.56
11/07/2024	0.55	0.57	0.54	0.55	121,472	0.55
11/06/2024	0.58	0.58	0.55	0.55	100,347	0.55
11/05/2024	0.57	0.58	0.54	0.54	102,794	0.54
11/04/2024	0.59	0.59	0.56	0.56	97,055	0.56
11/01/2024	0.58	0.60	0.56	0.58	98,310	0.58