Energy Vault Holdings, Inc. (NRGV)

Energy Vault Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.79	0.80	0.75	0.78	0.78	1.30%	663,852
Jul 15, 2025	0.85	0.87	0.77	0.77	0.77	-8.22%	808,059
Jul 14, 2025	0.81	0.87	0.81	0.84	0.84	0.16%	500,067
Jul 11, 2025	0.86	0.88	0.83	0.84	0.84	-2.41%	222,978
Jul 10, 2025	0.81	0.86	0.81	0.86	0.86	1.73%	397,971
Jul 9, 2025	0.86	0.87	0.83	0.84	0.84	-1.85%	418,932
Jul 8, 2025	0.83	0.89	0.83	0.86	0.86	0.86%	714,838
Jul 7, 2025	0.87	0.89	0.83	0.85	0.85	-0.22%	744,224
Jul 3, 2025	0.85	0.89	0.85	0.85	0.85	0.51%	516,123
Jul 2, 2025	0.75	0.86	0.75	0.85	0.85	8.88%	1,304,542
Jul 1, 2025	0.72	0.79	0.72	0.78	0.78	8.91%	1,577,437
Jun 30, 2025	0.70	0.73	0.70	0.72	0.72	9.69%	1,863,718
Jun 27, 2025	0.74	0.74	0.65	0.65	0.65	-10.32%	16,410,566
Jun 26, 2025	0.71	0.73	0.68	0.73	0.73	2.91%	1,694,258
Jun 25, 2025	0.75	0.79	0.69	0.71	0.71	-7.90%	2,277,337
Jun 24, 2025	0.78	0.80	0.75	0.77	0.77	-0.34%	1,478,090
Jun 23, 2025	0.82	0.86	0.74	0.77	0.77	-4.28%	1,715,897
Jun 20, 2025	0.88	0.88	0.80	0.81	0.81	-9.39%	1,584,418
Jun 18, 2025	0.88	0.92	0.86	0.89	0.89	-0.24%	763,914
Jun 17, 2025	0.90	0.92	0.88	0.89	0.89	-1.74%	826,427
Jun 16, 2025	0.87	0.92	0.86	0.91	0.91	5.65%	1,510,647
Jun 13, 2025	0.87	0.90	0.85	0.86	0.86	-4.54%	662,545
Jun 12, 2025	0.87	0.90	0.85	0.90	0.90	5.00%	836,799
Jun 11, 2025	0.87	0.92	0.82	0.86	0.86	-0.51%	1,237,639
Jun 10, 2025	0.88	0.92	0.86	0.86	0.86	-2.91%	1,034,461
Jun 9, 2025	0.96	0.98	0.87	0.89	0.89	-6.63%	1,321,020
Jun 6, 2025	0.91	1.01	0.91	0.95	0.95	4.34%	1,818,790
Jun 5, 2025	0.92	0.98	0.90	0.91	0.91	-0.46%	1,132,461
Jun 4, 2025	0.98	0.98	0.88	0.91	0.91	-0.59%	812,686
Jun 3, 2025	0.83	0.93	0.82	0.92	0.92	11.69%	864,087
Jun 2, 2025	0.86	0.88	0.80	0.82	0.82	-0.28%	1,775,610
May 30, 2025	0.95	0.99	0.83	0.83	0.83	-10.67%	883,332
May 29, 2025	0.93	1.00	0.91	0.92	0.92	-0.84%	665,622
May 28, 2025	0.78	0.95	0.78	0.93	0.93	3.62%	2,328,856
May 27, 2025	0.92	0.92	0.86	0.90	0.90	-2.17%	788,376
May 23, 2025	0.96	0.99	0.91	0.92	0.92	-5.81%	670,595
May 22, 2025	0.93	1.03	0.93	0.98	0.98	5.48%	1,296,465
May 21, 2025	0.94	0.96	0.87	0.93	0.93	-2.00%	946,334
May 20, 2025	0.90	1.00	0.89	0.94	0.94	6.72%	1,303,120
May 19, 2025	0.86	0.90	0.83	0.89	0.89	-0.36%	647,240
May 16, 2025	0.91	0.97	0.87	0.89	0.89	-1.28%	1,109,641
May 15, 2025	1.03	1.03	0.90	0.90	0.90	-12.61%	623,795
May 14, 2025	1.09	1.12	1.02	1.03	1.03	-5.50%	646,279
May 13, 2025	0.88	1.10	0.86	1.09	1.09	1.87%	2,445,665
May 12, 2025	0.77	1.15	0.77	1.07	1.07	39.94%	6,696,780
May 9, 2025	0.81	0.82	0.75	0.76	0.76	-2.82%	801,502
May 8, 2025	0.78	0.81	0.75	0.79	0.79	3.98%	741,599
May 7, 2025	0.68	0.79	0.68	0.76	0.76	9.73%	1,303,177
May 6, 2025	0.70	0.71	0.67	0.69	0.69	-1.49%	435,051
May 5, 2025	0.72	0.73	0.68	0.70	0.70	-2.62%	1,259,603

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.