Energous Co

WATT
🏛️ usa →
7.83
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 8.08 8.08 8.08 8.08 2.5K
09:33 8.49 8.49 8.49 8.49 0.5K
09:34 8.09 8.09 8.05 8.05 0.4K
10:14 7.94 8.05 7.94 8.05 2.3K
10:35 7.81 7.81 7.81 7.81 1.1K
10:42 7.82 7.82 7.81 7.81 1.1K
10:43 7.79 7.81 7.79 7.81 2.1K
10:46 7.89 7.89 7.89 7.89 0.4K
10:52 7.91 7.91 7.91 7.91 0.2K
11:06 7.98 7.98 7.98 7.98 0.5K
11:39 7.91 7.91 7.91 7.91 1.4K
12:07 7.97 7.97 7.97 7.97 0.3K
12:11 7.97 7.97 7.97 7.97 0.1K
12:13 7.95 7.95 7.95 7.95 0.3K
12:14 7.95 7.95 7.95 7.95 0.8K
13:01 7.97 7.97 7.97 7.97 0.3K
13:16 7.84 7.84 7.83 7.83 2.3K
13:23 7.98 7.98 7.98 7.98 0.5K
13:28 7.98 7.98 7.98 7.98 0.2K
14:20 7.71 7.85 7.71 7.85 1.9K
14:24 7.95 7.95 7.95 7.95 0.4K
14:42 7.85 7.85 7.85 7.85 0.1K
14:45 7.88 7.88 7.88 7.88 0.3K
14:50 7.88 7.88 7.88 7.88 0.4K
14:56 7.96 7.96 7.96 7.96 0.3K
15:13 7.91 7.91 7.91 7.91 0.1K
15:14 7.97 7.97 7.97 7.97 0.5K
15:15 8.07 8.07 8.07 8.07 0.8K
15:23 7.99 7.99 7.98 7.98 0.4K
15:29 7.98 7.98 7.98 7.98 0.1K
15:31 8.01 8.01 7.83 7.83 2.3K
15:40 7.93 7.93 7.93 7.93 0.1K
15:41 7.93 7.93 7.93 7.93 0.2K
15:45 7.80 7.80 7.80 7.80 5.4K
15:59 7.92 7.92 7.92 7.92 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 8.01 8.01 7.70 7.83 0.0M
2025-09-26 8.05 8.49 7.71 7.92 0.0M
2025-09-25 8.08 8.52 7.78 8.20 0.1M
2025-09-24 7.88 8.19 7.81 8.09 0.0M
2025-09-23 8.14 8.94 7.77 7.97 0.1M
2025-09-22 7.50 8.40 7.56 8.05 0.1M
2025-09-19 7.37 7.64 7.11 7.63 0.0M
2025-09-18 7.20 7.62 7.00 7.50 0.0M
2025-09-17 7.09 7.60 7.00 7.20 0.0M
2025-09-16 7.35 7.43 7.00 7.18 0.0M
2025-09-15 7.67 7.72 6.86 7.06 0.0M
2025-09-12 7.69 7.93 7.60 7.75 0.0M
2025-09-11 7.74 8.31 7.50 7.66 0.0M
2025-09-10 9.53 10.50 7.50 7.76 0.2M
2025-09-09 8.47 9.48 8.27 9.40 0.1M
2025-09-08 6.84 9.27 6.72 8.81 0.2M
2025-09-05 6.93 6.93 6.61 6.79 0.0M
2025-09-04 7.35 7.35 6.61 6.76 0.0M
2025-09-03 7.35 7.80 7.00 7.18 0.0M
2025-09-02 7.56 7.81 7.11 7.25 0.0M
2025-08-29 7.81 7.81 7.34 7.47 0.0M
2025-08-28 8.07 8.37 7.72 7.89 0.0M
2025-08-27 8.15 8.47 8.00 8.07 0.0M
2025-08-26 8.20 8.47 8.14 8.16 0.0M
2025-08-25 8.29 8.39 7.96 8.10 0.0M
2025-08-22 7.81 8.25 7.39 8.02 0.0M
2025-08-21 7.29 7.99 7.07 7.85 0.0M
2025-08-20 7.39 7.45 7.04 7.45 0.0M
2025-08-19 7.75 7.92 7.36 7.47 0.0M
2025-08-18 7.72 8.14 7.37 7.75 0.0M
2025-08-15 8.07 8.15 7.60 7.71 0.0M
2025-08-14 8.30 8.41 7.77 8.09 0.1M
2025-08-13 7.00 8.22 6.99 8.10 0.1M
2025-08-12 7.59 7.83 7.00 7.22 0.1M
2025-08-11 8.42 8.42 6.51 7.42 0.2M
2025-08-08 8.81 9.07 8.61 8.74 0.0M
2025-08-07 8.46 9.25 8.18 8.55 0.1M
2025-08-06 10.49 10.50 8.55 8.56 0.1M
2025-08-05 12.79 12.90 12.02 12.70 0.0M
2025-08-04 11.48 12.90 11.10 12.90 0.0M
2025-08-01 11.85 11.87 10.50 11.70 0.0M
2025-07-31 11.70 12.23 11.50 12.00 0.0M
2025-07-30 13.39 13.60 11.40 11.40 0.0M
2025-07-29 14.34 14.52 12.68 13.20 0.0M
2025-07-28 15.00 15.01 12.60 13.34 0.1M
2025-07-25 14.40 15.00 14.12 14.66 0.0M
2025-07-24 16.80 17.10 12.60 14.12 0.1M
2025-07-23 15.63 17.10 15.45 16.28 0.1M
2025-07-22 16.34 16.43 11.10 15.92 0.1M
2025-07-21 17.63 18.36 16.22 16.34 0.2M
2025-07-18 12.15 15.75 12.15 15.60 0.2M
2025-07-17 11.71 12.15 11.55 12.06 0.0M
2025-07-16 12.26 12.39 11.40 11.72 0.0M
2025-07-15 13.09 13.09 11.72 12.35 0.0M
2025-07-14 11.85 12.82 10.50 12.82 0.1M
2025-07-11 11.85 12.60 10.50 11.73 0.1M
2025-07-10 9.94 11.70 9.90 11.10 0.2M
2025-07-09 8.85 9.46 8.58 9.30 0.1M
2025-07-08 8.40 8.67 8.40 8.55 0.0M
2025-07-07 8.12 8.64 8.12 8.41 0.0M
2025-07-03 8.40 8.55 8.31 8.31 0.0M
2025-07-02 8.30 8.85 8.01 8.31 0.0M
2025-07-01 8.10 8.38 7.88 8.21 0.0M
2025-06-30 8.23 8.67 7.97 8.19 0.0M
2025-06-27 8.40 8.40 8.07 8.29 0.0M
2025-06-26 8.55 8.62 8.19 8.40 0.0M
2025-06-25 8.33 8.73 8.10 8.40 0.0M
2025-06-24 8.40 8.43 8.10 8.40 0.0M
2025-06-23 7.56 8.35 7.52 8.16 0.0M
2025-06-20 8.06 8.06 7.55 7.56 0.0M
2025-06-18 7.80 8.05 7.80 7.88 0.0M
2025-06-17 7.63 8.05 7.50 7.81 0.0M
2025-06-16 7.80 8.00 7.53 7.86 0.0M
2025-06-13 8.13 8.36 7.82 8.06 0.0M
2025-06-12 8.48 8.61 8.19 8.40 0.0M
2025-06-11 8.95 8.95 8.27 8.40 0.0M
2025-06-10 8.55 8.88 8.55 8.78 0.0M
2025-06-09 8.97 9.00 8.25 8.73 0.0M
2025-06-06 8.25 8.58 8.25 8.54 0.0M
2025-06-05 8.39 8.61 8.25 8.33 0.0M
2025-06-04 8.51 8.68 8.21 8.41 0.0M
2025-06-03 8.52 8.67 8.18 8.52 0.0M
2025-06-02 8.20 8.65 8.15 8.40 0.0M
2025-05-30 8.40 8.58 8.02 8.45 0.0M
2025-05-29 8.36 8.69 8.31 8.48 0.0M
2025-05-28 8.46 8.66 8.14 8.48 0.0M
2025-05-27 8.40 8.84 8.27 8.51 0.0M
2025-05-23 7.92 8.47 7.73 8.39 0.0M
2025-05-22 7.68 8.55 7.67 8.22 0.0M
2025-05-21 8.25 8.25 7.82 7.90 0.0M
2025-05-20 8.10 8.59 7.84 8.40 0.0M
2025-05-19 7.65 8.16 7.65 8.03 0.0M
2025-05-16 7.95 8.45 7.59 8.04 0.0M
2025-05-15 7.80 8.10 7.50 7.94 0.0M
2025-05-14 8.25 8.41 7.46 8.27 1.0M
2025-05-13 8.40 9.90 8.40 8.75 0.0M
2025-05-12 9.00 9.00 8.16 8.42 0.0M
2025-05-09 8.58 8.91 8.40 8.53 0.0M
2025-05-08 8.27 8.66 8.10 8.41 0.0M
2025-05-07 8.43 8.66 7.61 8.27 0.0M
2025-05-06 8.76 8.76 8.27 8.55 0.0M
2025-05-05 9.27 9.27 8.44 8.55 0.0M
2025-05-02 8.96 8.96 8.37 8.61 0.0M
2025-05-01 8.89 9.17 8.58 8.70 0.0M
2025-04-30 8.40 8.76 8.20 8.55 0.0M
2025-04-29 8.78 9.00 8.10 8.40 0.0M
2025-04-28 8.89 9.07 8.55 8.60 0.0M
2025-04-25 9.00 9.15 8.60 8.85 0.0M
2025-04-24 0.29 0.30 0.28 0.30 0.7M
2025-04-23 0.29 0.29 0.28 0.28 0.4M
2025-04-22 0.25 0.28 0.25 0.28 0.5M
2025-04-21 0.26 0.26 0.25 0.25 0.9M
2025-04-17 0.26 0.27 0.25 0.26 0.5M
2025-04-16 0.25 0.28 0.24 0.27 6.5M
2025-04-15 0.28 0.28 0.27 0.27 0.2M
2025-04-14 0.30 0.30 0.27 0.28 0.3M
2025-04-11 0.28 0.29 0.27 0.28 0.6M
2025-04-10 0.25 0.27 0.24 0.27 0.5M
2025-04-09 0.23 0.27 0.21 0.26 0.8M
2025-04-08 0.24 0.24 0.22 0.23 0.4M
2025-04-07 0.25 0.27 0.12 0.23 2.5M
2025-04-04 0.28 0.28 0.26 0.27 0.5M
2025-04-03 0.28 0.29 0.28 0.28 0.7M
2025-04-02 0.29 0.31 0.28 0.31 0.5M
2025-04-01 0.28 0.30 0.28 0.29 0.3M
2025-03-31 0.27 0.28 0.27 0.27 0.2M
2025-03-28 0.27 0.29 0.26 0.28 0.3M
2025-03-27 0.28 0.29 0.27 0.28 0.3M
2025-03-26 0.29 0.30 0.28 0.29 0.4M
2025-03-25 0.30 0.31 0.29 0.29 0.3M
2025-03-24 0.31 0.31 0.29 0.29 0.4M
2025-03-21 0.32 0.32 0.29 0.30 0.5M
2025-03-20 0.33 0.33 0.30 0.31 0.4M
2025-03-19 0.34 0.34 0.32 0.33 0.2M
2025-03-18 0.35 0.36 0.32 0.33 0.4M
2025-03-17 0.34 0.36 0.33 0.35 0.8M
2025-03-14 0.32 0.34 0.28 0.34 0.9M
2025-03-13 0.29 0.32 0.27 0.31 1.0M
2025-03-12 0.30 0.30 0.26 0.29 1.3M
2025-03-11 0.31 0.33 0.28 0.30 3.1M
2025-03-10 0.31 0.33 0.28 0.29 0.6M
2025-03-07 0.33 0.34 0.30 0.31 0.3M
2025-03-06 0.34 0.35 0.31 0.32 0.3M
2025-03-05 0.31 0.34 0.31 0.33 0.3M
2025-03-04 0.32 0.32 0.31 0.32 0.4M
2025-03-03 0.38 0.38 0.32 0.33 0.8M
2025-02-28 0.36 0.39 0.35 0.36 0.5M
2025-02-27 0.38 0.41 0.35 0.37 0.8M
2025-02-26 0.36 0.37 0.35 0.36 0.4M
2025-02-25 0.38 0.38 0.34 0.34 0.7M
2025-02-24 0.41 0.41 0.37 0.38 0.8M
2025-02-21 0.42 0.43 0.40 0.42 0.4M
2025-02-20 0.45 0.45 0.41 0.43 0.5M
2025-02-19 0.45 0.46 0.43 0.44 0.3M
2025-02-18 0.46 0.49 0.43 0.46 1.0M
2025-02-14 0.42 0.45 0.42 0.44 0.7M
2025-02-13 0.47 0.49 0.43 0.47 1.3M
2025-02-12 0.43 0.47 0.40 0.46 1.0M
2025-02-11 0.42 0.44 0.40 0.43 1.0M
2025-02-10 0.40 0.42 0.40 0.41 0.6M
2025-02-07 0.42 0.43 0.39 0.40 0.9M
2025-02-06 0.44 0.46 0.42 0.43 0.8M
2025-02-05 0.46 0.47 0.43 0.45 0.8M
2025-02-04 0.46 0.48 0.45 0.47 1.1M
2025-02-03 0.46 0.46 0.43 0.45 0.9M
2025-01-31 0.45 0.51 0.43 0.47 1.5M
2025-01-30 0.45 0.48 0.44 0.45 0.5M
2025-01-29 0.46 0.47 0.45 0.46 0.6M
2025-01-28 0.46 0.47 0.43 0.46 1.4M
2025-01-27 0.51 0.52 0.45 0.46 1.8M
2025-01-24 0.45 0.50 0.45 0.46 1.4M
2025-01-23 0.50 0.50 0.44 0.46 1.8M
2025-01-22 0.52 0.52 0.46 0.48 1.8M
2025-01-21 0.52 0.54 0.49 0.51 1.5M
2025-01-17 0.57 0.57 0.50 0.51 1.9M
2025-01-16 0.60 0.61 0.49 0.53 2.9M
2025-01-15 0.59 0.66 0.58 0.58 2.5M
2025-01-14 0.67 0.68 0.55 0.59 2.6M
2025-01-13 0.74 0.74 0.64 0.66 2.2M
2025-01-10 0.81 0.83 0.74 0.75 3.4M
2025-01-08 0.87 0.92 0.76 0.80 4.7M
2025-01-07 1.05 1.15 0.87 0.95 8.0M
2025-01-06 0.82 1.44 0.81 1.23 44.1M
2025-01-03 0.95 0.95 0.73 0.79 7.6M
2025-01-02 1.05 1.23 0.97 0.97 10.1M