Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
0.7714
-0.0345 (-4.28%)
Jun 23, 2025, 4:00 PM - Market closed

Energy Vault Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20250.820.860.740.770.77-4.28%1,715,897
Jun 20, 20250.880.880.800.810.81-9.39%1,584,418
Jun 18, 20250.880.920.860.890.89-0.24%763,914
Jun 17, 20250.900.920.880.890.89-1.74%826,427
Jun 16, 20250.870.920.860.910.915.65%1,510,647
Jun 13, 20250.870.900.850.860.86-4.54%662,545
Jun 12, 20250.870.900.850.900.905.00%836,799
Jun 11, 20250.870.920.820.860.86-0.51%1,237,639
Jun 10, 20250.880.920.860.860.86-2.91%1,034,461
Jun 9, 20250.960.980.870.890.89-6.63%1,321,020
Jun 6, 20250.911.010.910.950.954.34%1,818,790
Jun 5, 20250.920.980.900.910.91-0.46%1,132,461
Jun 4, 20250.980.980.880.910.91-0.59%812,686
Jun 3, 20250.830.930.820.920.9211.69%864,087
Jun 2, 20250.860.880.800.820.82-0.28%1,775,610
May 30, 20250.950.990.830.830.83-10.67%883,332
May 29, 20250.931.000.910.920.92-0.84%665,622
May 28, 20250.780.950.780.930.933.62%2,328,856
May 27, 20250.920.920.860.900.90-2.17%788,376
May 23, 20250.960.990.910.920.92-5.81%670,595
May 22, 20250.931.030.930.980.985.48%1,296,465
May 21, 20250.940.960.870.930.93-2.00%946,334
May 20, 20250.901.000.890.940.946.72%1,303,120
May 19, 20250.860.900.830.890.89-0.36%647,240
May 16, 20250.910.970.870.890.89-1.28%1,109,641
May 15, 20251.031.030.900.900.90-12.61%623,795
May 14, 20251.091.121.021.031.03-5.50%646,279
May 13, 20250.881.100.861.091.091.87%2,445,665
May 12, 20250.771.150.771.071.0739.94%6,696,780
May 9, 20250.810.820.750.760.76-2.82%801,502
May 8, 20250.780.810.750.790.793.98%741,599
May 7, 20250.680.790.680.760.769.73%1,303,177
May 6, 20250.700.710.670.690.69-1.49%435,051
May 5, 20250.720.730.680.700.70-2.62%1,259,603
May 2, 20250.710.730.700.720.723.42%655,761
May 1, 20250.750.760.700.700.70-7.11%765,444
Apr 30, 20250.740.760.700.750.751.11%1,455,444
Apr 29, 20250.720.750.690.740.742.78%1,452,644
Apr 28, 20250.730.730.690.720.721.94%542,073
Apr 25, 20250.680.730.680.710.713.87%2,022,929
Apr 24, 20250.640.690.640.680.685.26%2,080,326
Apr 23, 20250.740.740.630.650.65-6.39%1,380,961
Apr 22, 20250.610.740.600.690.699.57%1,765,569
Apr 21, 20250.650.670.600.630.63-3.73%2,761,727
Apr 17, 20250.670.710.650.650.65-2.36%1,390,732
Apr 16, 20250.710.710.650.670.67-4.33%1,080,347
Apr 15, 20250.670.710.670.700.704.29%788,776
Apr 14, 20250.720.750.670.670.67-4.06%905,348
Apr 11, 20250.690.720.650.700.706.05%1,405,868
Apr 10, 20250.740.740.650.660.66-10.50%1,397,072