Energy Vault Holdings, Inc. NRGV
NYSE · United States · Producer Manufacturing
$3.89-0.08 (-2.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.89 | -2.02% | $3.98 | $4.05 | $3.77 | 2.82M |
| 2026-09-30 | $3.97 | 0.00% | $3.97 | $4.06 | $3.88 | 2.63M |
| 2026-09-29 | $3.97 | -1.98% | $4.10 | $4.20 | $3.94 | 4.76M |
| 2026-09-28 | $4.05 | -7.95% | $4.35 | $4.35 | $4.03 | 4.13M |
| 2026-09-25 | $4.40 | +2.33% | $4.32 | $4.49 | $4.29 | 2.54M |
| 2026-09-24 | $4.30 | -2.93% | $4.29 | $4.48 | $4.20 | 3.37M |
| 2026-09-23 | $4.43 | -7.13% | $4.65 | $4.69 | $4.41 | 3.88M |
| 2026-09-22 | $4.77 | +1.49% | $4.67 | $4.90 | $4.65 | 3.67M |
| 2026-09-21 | $4.70 | +4.68% | $4.50 | $4.78 | $4.43 | 5.27M |
| 2026-09-18 | $4.49 | +6.15% | $4.33 | $4.54 | $4.16 | 13.96M |
| 2026-09-17 | $4.23 | +6.55% | $4.16 | $4.36 | $4.16 | 3.47M |
| 2026-09-16 | $3.97 | -3.41% | $4.09 | $4.16 | $3.79 | 2.77M |
| 2026-09-15 | $4.11 | +0.24% | $4.08 | $4.17 | $4.00 | 3.53M |
| 2026-09-14 | $4.10 | -4.87% | $4.06 | $4.24 | $4.03 | 4.59M |
| 2026-09-11 | $4.31 | +2.38% | $4.28 | $4.46 | $4.23 | 2.21M |
| 2026-09-10 | $4.21 | -1.86% | $4.14 | $4.34 | $4.05 | 3.67M |
| 2026-09-09 | $4.29 | -0.69% | $4.38 | $4.45 | $4.05 | 3.60M |
| 2026-09-08 | $4.32 | +12.50% | $3.87 | $4.43 | $3.85 | 6.91M |
| 2026-09-04 | $3.84 | +1.32% | $3.73 | $4.00 | $3.69 | 2.83M |
| 2026-09-03 | $3.79 | +6.76% | $3.53 | $3.83 | $3.42 | 3.86M |
| 2026-09-02 | $3.55 | +8.56% | $3.27 | $3.57 | $3.18 | 3.52M |
| 2026-09-01 | $3.27 | -3.82% | $3.25 | $3.38 | $3.18 | 3.88M |
| 2026-08-31 | $3.40 | -3.95% | $3.50 | $3.52 | $3.37 | 2.71M |
| 2026-08-28 | $3.54 | -5.60% | $3.74 | $3.74 | $3.52 | 2.99M |
| 2026-08-27 | $3.75 | +1.35% | $3.80 | $3.83 | $3.69 | 2.48M |
| 2026-08-26 | $3.70 | -5.85% | $3.89 | $3.90 | $3.60 | 3.73M |
| 2026-08-25 | $3.93 | +7.97% | $3.74 | $3.94 | $3.61 | 3.71M |
| 2026-08-24 | $3.64 | -4.21% | $3.70 | $3.75 | $3.58 | 2.14M |
| 2026-08-21 | $3.80 | +1.60% | $3.79 | $3.87 | $3.71 | 2.48M |
| 2026-08-20 | $3.74 | -3.11% | $3.89 | $4.03 | $3.63 | 3.40M |
| 2026-08-19 | $3.86 | +5.75% | $3.72 | $3.97 | $3.50 | 4.73M |
| 2026-08-18 | $3.65 | -4.45% | $3.64 | $3.81 | $3.56 | 4.28M |
| 2026-08-17 | $3.82 | +0.79% | $3.81 | $3.88 | $3.63 | 3.31M |
| 2026-08-14 | $3.79 | +2.71% | $3.69 | $3.81 | $3.62 | 3.70M |
| 2026-08-13 | $3.69 | -5.87% | $3.98 | $4.14 | $3.69 | 5.03M |
| 2026-08-12 | $3.92 | +9.50% | $4.18 | $4.19 | $3.84 | 10.87M |
| 2026-08-11 | $3.58 | +7.19% | $3.47 | $3.70 | $3.47 | 9.04M |
| 2026-08-10 | $3.34 | -4.30% | $3.40 | $3.58 | $3.32 | 9.08M |
| 2026-08-07 | $3.49 | +17.91% | $3.03 | $3.63 | $2.92 | 19.63M |
| 2026-08-06 | $2.96 | -1.66% | $3.00 | $3.13 | $2.86 | 3.62M |
| 2026-08-05 | $3.01 | -7.67% | $3.28 | $3.28 | $3.00 | 3.43M |
| 2026-08-04 | $3.26 | +6.89% | $3.17 | $3.30 | $3.10 | 5.00M |
| 2026-08-03 | $3.05 | +7.02% | $2.85 | $3.13 | $2.80 | 3.35M |
| 2026-07-31 | $2.85 | +0.71% | $2.96 | $3.01 | $2.79 | 2.43M |
| 2026-07-30 | $2.83 | +12.75% | $2.57 | $2.86 | $2.57 | 3.89M |
| 2026-07-29 | $2.51 | -8.73% | $2.78 | $2.78 | $2.50 | 3.74M |
| 2026-07-28 | $2.75 | -6.14% | $2.77 | $2.79 | $2.62 | 4.19M |
| 2026-07-27 | $2.93 | +1.74% | $2.96 | $2.99 | $2.73 | 4.53M |
| 2026-07-24 | $2.88 | -11.38% | $3.21 | $3.21 | $2.87 | 3.94M |
| 2026-07-23 | $3.25 | -2.99% | $3.35 | $3.49 | $3.19 | 2.73M |
| 2026-07-22 | $3.35 | -3.74% | $3.77 | $3.77 | $3.31 | 5.68M |
| 2026-07-21 | $3.48 | +15.23% | $3.20 | $3.49 | $3.14 | 4.85M |
| 2026-07-20 | $3.02 | -1.95% | $3.03 | $3.12 | $2.95 | 3.93M |
| 2026-07-17 | $3.08 | +1.32% | $3.00 | $3.11 | $2.90 | 3.37M |
| 2026-07-16 | $3.04 | -6.75% | $3.19 | $3.20 | $3.00 | 6.30M |
| 2026-07-15 | $3.26 | -2.69% | $3.35 | $3.44 | $3.12 | 3.60M |
| 2026-07-14 | $3.35 | +1.82% | $3.42 | $3.48 | $3.32 | 4.30M |
| 2026-07-13 | $3.29 | -4.36% | $3.41 | $3.41 | $3.23 | 4.30M |
| 2026-07-10 | $3.44 | -8.02% | $3.68 | $3.90 | $3.37 | 4.61M |
| 2026-07-09 | $3.74 | +5.35% | $3.65 | $3.84 | $3.62 | 4.42M |
| 2026-07-08 | $3.55 | -6.33% | $3.70 | $3.80 | $3.51 | 4.23M |
| 2026-07-07 | $3.79 | -8.01% | $4.05 | $4.10 | $3.73 | 5.05M |
| 2026-07-06 | $4.12 | +1.98% | $4.18 | $4.38 | $4.03 | 4.91M |
| 2026-07-02 | $4.04 | -9.62% | $4.43 | $4.62 | $3.99 | 6.33M |
| 2026-07-01 | $4.47 | -5.10% | $4.66 | $4.75 | $4.32 | 5.18M |
| 2026-06-30 | $4.71 | +4.67% | $4.65 | $4.88 | $4.57 | 5.28M |
| 2026-06-29 | $4.50 | +6.89% | $4.28 | $4.59 | $4.17 | 6.87M |
| 2026-06-26 | $4.21 | -1.17% | $4.14 | $4.36 | $4.07 | 23.29M |
| 2026-06-25 | $4.26 | +8.40% | $4.00 | $4.26 | $3.80 | 5.79M |
| 2026-06-24 | $3.93 | -7.53% | $4.20 | $4.22 | $3.79 | 6.74M |
| 2026-06-23 | $4.25 | -3.85% | $4.08 | $4.35 | $4.06 | 4.52M |
| 2026-06-22 | $4.42 | +7.80% | $4.20 | $4.55 | $4.18 | 5.12M |
| 2026-06-18 | $4.10 | 0.00% | $4.27 | $4.28 | $4.05 | 12.33M |
| 2026-06-17 | $4.10 | +0.99% | $4.08 | $4.32 | $3.96 | 5.16M |
| 2026-06-16 | $4.06 | -1.22% | $4.10 | $4.37 | $4.03 | 3.66M |
| 2026-06-15 | $4.11 | -4.42% | $4.45 | $4.68 | $4.03 | 6.12M |
| 2026-06-12 | $4.30 | -3.15% | $4.42 | $4.63 | $4.24 | 5.58M |
| 2026-06-11 | $4.44 | +2.54% | $4.33 | $4.45 | $4.13 | 4.71M |
| 2026-06-10 | $4.33 | -7.68% | $4.64 | $4.77 | $4.20 | 5.34M |
| 2026-06-09 | $4.69 | -9.28% | $5.21 | $5.30 | $4.58 | 6.48M |
| 2026-06-08 | $5.17 | -5.48% | $5.61 | $5.61 | $4.99 | 5.20M |
| 2026-06-05 | $5.47 | -15.72% | $6.25 | $6.30 | $5.43 | 5.89M |
| 2026-06-04 | $6.49 | +10.75% | $5.63 | $6.64 | $5.55 | 7.25M |
| 2026-06-03 | $5.86 | 0.00% | $6.00 | $6.25 | $5.68 | 6.68M |
| 2026-06-02 | $5.86 | +9.53% | $5.45 | $5.88 | $5.30 | 5.00M |
| 2026-06-01 | $5.35 | +5.94% | $5.00 | $5.57 | $4.86 | 5.57M |
| 2026-05-29 | $5.05 | -1.56% | $5.10 | $5.10 | $4.74 | 5.60M |
| 2026-05-28 | $5.13 | -4.29% | $5.33 | $5.44 | $5.11 | 3.14M |
| 2026-05-27 | $5.36 | +2.10% | $5.33 | $5.64 | $5.15 | 4.18M |
| 2026-05-26 | $5.25 | +2.34% | $5.27 | $5.44 | $5.06 | 4.64M |