Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
4.780
-0.340 (-6.64%)
At close: Dec 19, 2025, 4:00 PM EST
4.910
+0.130 (2.72%)
After-hours: Dec 19, 2025, 7:54 PM EST
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.03 | 5.37 | 4.75 | 4.78 | 4.78 | -6.64% | 9,838,472 |
| Dec 18, 2025 | 4.85 | 5.41 | 4.82 | 5.12 | 5.12 | 8.94% | 4,745,645 |
| Dec 17, 2025 | 5.00 | 5.19 | 4.66 | 4.70 | 4.70 | -6.00% | 4,769,162 |
| Dec 16, 2025 | 4.85 | 5.09 | 4.66 | 5.00 | 5.00 | 0.60% | 4,411,623 |
| Dec 15, 2025 | 5.03 | 5.38 | 4.70 | 4.97 | 4.97 | 1.02% | 3,699,644 |
| Dec 12, 2025 | 5.40 | 5.40 | 4.81 | 4.92 | 4.92 | -9.23% | 3,204,719 |
| Dec 11, 2025 | 4.63 | 5.56 | 4.40 | 5.42 | 5.42 | 16.31% | 5,832,740 |
| Dec 10, 2025 | 4.36 | 4.75 | 4.29 | 4.66 | 4.66 | 3.56% | 1,926,268 |
| Dec 9, 2025 | 4.28 | 4.55 | 4.21 | 4.50 | 4.50 | 3.21% | 1,975,529 |
| Dec 8, 2025 | 4.31 | 4.44 | 4.08 | 4.36 | 4.36 | 2.35% | 2,201,540 |
| Dec 5, 2025 | 4.09 | 4.41 | 4.07 | 4.26 | 4.26 | 3.15% | 2,505,852 |
| Dec 4, 2025 | 3.64 | 4.15 | 3.64 | 4.13 | 4.13 | 13.46% | 3,199,628 |
| Dec 3, 2025 | 3.37 | 3.64 | 3.29 | 3.64 | 3.64 | 8.98% | 1,676,925 |
| Dec 2, 2025 | 3.40 | 3.49 | 3.29 | 3.34 | 3.34 | -0.30% | 1,109,619 |
| Dec 1, 2025 | 3.32 | 3.46 | 3.25 | 3.35 | 3.35 | -2.62% | 1,340,595 |
| Nov 28, 2025 | 3.33 | 3.45 | 3.31 | 3.44 | 3.44 | 3.30% | 1,489,403 |
| Nov 26, 2025 | 3.26 | 3.35 | 3.18 | 3.33 | 3.33 | 3.10% | 1,317,517 |
| Nov 25, 2025 | 2.99 | 3.23 | 2.93 | 3.23 | 3.23 | 8.03% | 1,762,496 |
| Nov 24, 2025 | 3.03 | 3.08 | 2.89 | 2.99 | 2.99 | -0.66% | 1,851,263 |
| Nov 21, 2025 | 2.92 | 3.11 | 2.89 | 3.01 | 3.01 | 2.73% | 13,459,189 |
| Nov 20, 2025 | 3.30 | 3.53 | 2.93 | 2.93 | 2.93 | -8.15% | 3,320,189 |
| Nov 19, 2025 | 3.19 | 3.29 | 3.11 | 3.19 | 3.19 | 0.31% | 1,861,917 |
| Nov 18, 2025 | 3.14 | 3.30 | 3.07 | 3.18 | 3.18 | 0.32% | 2,339,825 |
| Nov 17, 2025 | 3.09 | 3.35 | 3.08 | 3.17 | 3.17 | 2.26% | 3,517,128 |
| Nov 14, 2025 | 2.95 | 3.18 | 2.86 | 3.10 | 3.10 | -0.32% | 2,930,730 |
| Nov 13, 2025 | 3.33 | 3.49 | 3.03 | 3.11 | 3.11 | -9.59% | 2,775,895 |
| Nov 12, 2025 | 4.20 | 4.22 | 3.16 | 3.44 | 3.44 | -19.81% | 5,987,864 |
| Nov 11, 2025 | 4.13 | 4.85 | 4.02 | 4.29 | 4.29 | 20.85% | 13,265,396 |
| Nov 10, 2025 | 3.65 | 3.77 | 3.51 | 3.55 | 3.55 | 0.57% | 2,380,014 |
| Nov 7, 2025 | 3.39 | 3.53 | 3.21 | 3.53 | 3.53 | - | 2,220,384 |
| Nov 6, 2025 | 3.44 | 3.63 | 3.30 | 3.53 | 3.53 | 4.75% | 2,294,887 |
| Nov 5, 2025 | 3.25 | 3.41 | 3.15 | 3.37 | 3.37 | 5.64% | 1,585,360 |
| Nov 4, 2025 | 3.31 | 3.71 | 3.17 | 3.19 | 3.19 | -4.20% | 3,307,059 |
| Nov 3, 2025 | 3.55 | 3.58 | 3.29 | 3.33 | 3.33 | -5.93% | 1,539,569 |
| Oct 31, 2025 | 3.29 | 3.56 | 3.28 | 3.54 | 3.54 | 6.95% | 1,805,008 |
| Oct 30, 2025 | 3.17 | 3.34 | 3.12 | 3.31 | 3.31 | 1.53% | 1,660,105 |
| Oct 29, 2025 | 3.36 | 3.61 | 3.19 | 3.26 | 3.26 | -1.51% | 2,540,296 |
| Oct 28, 2025 | 3.15 | 3.45 | 3.15 | 3.31 | 3.31 | 3.12% | 1,632,954 |
| Oct 27, 2025 | 3.46 | 3.50 | 3.17 | 3.21 | 3.21 | -6.69% | 2,357,447 |
| Oct 24, 2025 | 3.48 | 3.73 | 3.43 | 3.44 | 3.44 | 2.08% | 2,079,247 |
| Oct 23, 2025 | 3.34 | 3.59 | 3.32 | 3.37 | 3.37 | 1.51% | 1,917,032 |
| Oct 22, 2025 | 3.53 | 3.59 | 3.02 | 3.32 | 3.32 | -9.04% | 4,720,631 |
| Oct 21, 2025 | 3.81 | 3.84 | 3.61 | 3.65 | 3.65 | -6.17% | 1,848,551 |
| Oct 20, 2025 | 3.83 | 4.00 | 3.74 | 3.89 | 3.89 | 3.73% | 2,109,703 |
| Oct 17, 2025 | 3.65 | 3.83 | 3.59 | 3.75 | 3.75 | -3.35% | 2,547,464 |
| Oct 16, 2025 | 4.45 | 4.56 | 3.84 | 3.88 | 3.88 | -11.82% | 3,911,025 |
| Oct 15, 2025 | 4.36 | 4.55 | 4.06 | 4.40 | 4.40 | 4.76% | 4,811,254 |
| Oct 14, 2025 | 3.75 | 4.23 | 3.61 | 4.20 | 4.20 | 12.00% | 4,684,899 |
| Oct 13, 2025 | 3.38 | 3.79 | 3.33 | 3.75 | 3.75 | 12.28% | 5,718,614 |
| Oct 10, 2025 | 3.50 | 3.69 | 3.29 | 3.34 | 3.34 | -4.30% | 3,271,560 |