Energous Corporation - Common Stock (WATT)

Historical Prices For Energous Corporation - Common Stock (WATT)

Date Range:

2025-06-12 - 2025-09-12

Date	Open	High	Low	Close	Volume	Adjusted Close
9/11/2025	7.74	8.30	7.50	7.66	31,850	7.66
9/10/2025	9.53	10.50	7.50	7.76	169,317	7.76
9/09/2025	8.47	9.48	8.27	9.40	68,060	9.40
9/08/2025	6.84	9.27	6.72	8.81	205,819	8.81
9/05/2025	6.93	6.93	6.60	6.79	23,165	6.79
9/04/2025	7.35	7.35	6.61	6.76	48,605	6.76
9/03/2025	7.35	7.80	7.00	7.18	25,404	7.18
9/02/2025	7.56	7.81	7.11	7.25	26,121	7.25
8/29/2025	7.81	7.81	7.34	7.46	18,672	7.46
8/28/2025	8.07	8.37	7.72	7.89	38,865	7.89
8/27/2025	8.15	8.47	8.00	8.07	29,214	8.07
8/26/2025	8.20	8.47	8.14	8.16	35,314	8.16
8/25/2025	8.29	8.39	7.96	8.10	32,368	8.10
8/22/2025	7.81	8.25	7.39	8.02	39,532	8.02
8/21/2025	7.29	7.99	7.07	7.85	35,902	7.85
8/20/2025	7.39	7.45	7.04	7.45	20,843	7.45
8/19/2025	7.75	7.92	7.36	7.47	22,195	7.47
8/18/2025	7.72	8.14	7.37	7.75	45,701	7.75
8/15/2025	8.07	8.15	7.60	7.71	21,610	7.71
8/14/2025	8.30	8.41	7.77	8.09	52,695	8.09
8/13/2025	7.00	8.21	6.99	8.10	91,082	8.10
8/12/2025	7.59	7.83	7.00	7.22	66,298	7.22
8/11/2025	8.42	8.42	6.51	7.42	213,879	7.42
8/08/2025	0.29	0.30	0.29	0.29	1,474,625	8.74
8/07/2025	0.28	0.31	0.27	0.28	1,855,364	8.55
8/06/2025	0.35	0.35	0.28	0.29	4,441,762	8.56
8/05/2025	0.43	0.43	0.40	0.42	754,578	12.70
8/04/2025	0.38	0.43	0.37	0.43	757,162	12.90
8/01/2025	0.40	0.40	0.35	0.39	1,179,562	11.70
7/31/2025	0.39	0.41	0.38	0.40	1,301,765	12.00
7/30/2025	0.45	0.45	0.38	0.38	1,212,537	11.40
7/29/2025	0.48	0.48	0.42	0.44	1,095,841	13.20
7/28/2025	0.50	0.50	0.42	0.44	1,931,062	13.34
7/25/2025	0.48	0.50	0.47	0.49	1,398,174	14.66
7/24/2025	0.56	0.57	0.42	0.47	3,115,615	14.12
7/23/2025	0.52	0.57	0.52	0.54	1,552,777	16.28
7/22/2025	0.54	0.55	0.37	0.53	3,451,102	15.92
7/21/2025	0.59	0.61	0.54	0.54	5,013,913	16.34
7/18/2025	0.41	0.53	0.41	0.52	5,961,066	15.60
7/17/2025	0.39	0.41	0.39	0.40	1,155,541	12.06
7/16/2025	0.41	0.41	0.38	0.39	1,258,697	11.72
7/15/2025	0.44	0.44	0.39	0.41	1,270,778	12.35
7/14/2025	0.40	0.43	0.35	0.43	2,013,095	12.82
7/11/2025	0.40	0.42	0.35	0.39	4,136,955	11.73
7/10/2025	0.33	0.39	0.33	0.37	6,870,341	11.10
7/09/2025	0.29	0.32	0.29	0.31	2,929,754	9.30
7/08/2025	0.28	0.29	0.28	0.28	908,490	8.55
7/07/2025	0.27	0.29	0.27	0.28	599,057	8.41
7/03/2025	0.28	0.28	0.28	0.28	373,408	8.31
7/02/2025	0.28	0.29	0.27	0.28	1,085,823	8.31
7/01/2025	0.27	0.28	0.26	0.27	356,054	8.21
6/30/2025	0.27	0.29	0.27	0.27	441,432	8.19
6/27/2025	0.28	0.28	0.27	0.28	407,755	8.29
6/26/2025	0.29	0.29	0.27	0.28	547,680	8.40
6/25/2025	0.28	0.29	0.27	0.28	949,146	8.40
6/24/2025	0.28	0.28	0.27	0.28	543,401	8.40
6/23/2025	0.25	0.28	0.25	0.27	569,695	8.16
6/20/2025	0.27	0.27	0.25	0.25	477,959	7.56
6/18/2025	0.26	0.27	0.26	0.26	167,295	7.88
6/17/2025	0.25	0.27	0.25	0.26	340,007	7.81
6/16/2025	0.26	0.27	0.25	0.26	775,940	7.86
6/13/2025	0.27	0.28	0.26	0.27	709,415	8.06
6/12/2025	0.28	0.29	0.27	0.28	561,310	8.40