Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
3.030
-0.160 (-5.02%)
At close: Sep 26, 2025, 4:00 PM EDT
2.990
-0.040 (-1.32%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.25 | 3.26 | 2.94 | 3.03 | 3.03 | -5.02% | 4,425,905 |
| Sep 25, 2025 | 2.96 | 3.27 | 2.91 | 3.19 | 3.19 | 3.91% | 7,396,410 |
| Sep 24, 2025 | 3.16 | 3.20 | 2.81 | 3.07 | 3.07 | -3.46% | 5,063,378 |
| Sep 23, 2025 | 3.04 | 3.55 | 3.02 | 3.18 | 3.18 | 4.61% | 6,255,619 |
| Sep 22, 2025 | 3.07 | 3.15 | 2.82 | 3.04 | 3.04 | -2.25% | 3,954,774 |
| Sep 19, 2025 | 2.72 | 3.18 | 2.60 | 3.11 | 3.11 | 16.04% | 7,108,236 |
| Sep 18, 2025 | 2.40 | 2.84 | 2.37 | 2.68 | 2.68 | 13.56% | 6,570,840 |
| Sep 17, 2025 | 2.29 | 2.40 | 2.25 | 2.36 | 2.36 | 4.42% | 2,742,959 |
| Sep 16, 2025 | 2.25 | 2.27 | 2.11 | 2.26 | 2.26 | 0.44% | 1,964,508 |
| Sep 15, 2025 | 2.33 | 2.35 | 2.18 | 2.25 | 2.25 | -1.75% | 1,916,933 |
| Sep 12, 2025 | 2.04 | 2.29 | 2.01 | 2.29 | 2.29 | 12.81% | 2,512,936 |
| Sep 11, 2025 | 1.90 | 2.09 | 1.89 | 2.03 | 2.03 | 6.28% | 1,581,493 |
| Sep 10, 2025 | 1.78 | 1.93 | 1.78 | 1.91 | 1.91 | 7.91% | 1,785,656 |
| Sep 9, 2025 | 1.91 | 1.92 | 1.73 | 1.77 | 1.77 | -8.29% | 2,857,748 |
| Sep 8, 2025 | 2.04 | 2.04 | 1.90 | 1.93 | 1.93 | -6.76% | 1,585,651 |
| Sep 5, 2025 | 2.11 | 2.13 | 2.04 | 2.07 | 2.07 | - | 1,051,075 |
| Sep 4, 2025 | 2.13 | 2.13 | 2.00 | 2.07 | 2.07 | -3.72% | 1,767,135 |
| Sep 3, 2025 | 2.12 | 2.33 | 2.10 | 2.15 | 2.15 | 2.38% | 3,769,281 |
| Sep 2, 2025 | 2.00 | 2.12 | 1.91 | 2.10 | 2.10 | 3.96% | 2,555,356 |
| Aug 29, 2025 | 1.94 | 2.08 | 1.86 | 2.02 | 2.02 | 6.32% | 3,300,789 |
| Aug 28, 2025 | 1.64 | 1.92 | 1.64 | 1.90 | 1.90 | 15.85% | 4,583,577 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.60 | 1.64 | 1.64 | -3.53% | 1,904,849 |
| Aug 26, 2025 | 1.62 | 1.75 | 1.60 | 1.70 | 1.70 | 6.25% | 1,283,786 |
| Aug 25, 2025 | 1.66 | 1.68 | 1.57 | 1.60 | 1.60 | -2.44% | 999,473 |
| Aug 22, 2025 | 1.61 | 1.71 | 1.61 | 1.64 | 1.64 | 1.86% | 1,664,711 |
| Aug 21, 2025 | 1.59 | 1.67 | 1.55 | 1.61 | 1.61 | -0.62% | 1,391,453 |
| Aug 20, 2025 | 1.40 | 1.62 | 1.40 | 1.62 | 1.62 | 12.50% | 1,678,304 |
| Aug 19, 2025 | 1.50 | 1.57 | 1.43 | 1.44 | 1.44 | -4.64% | 1,537,448 |
| Aug 18, 2025 | 1.49 | 1.57 | 1.47 | 1.51 | 1.51 | 2.03% | 1,153,032 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -5.73% | 1,065,778 |
| Aug 14, 2025 | 1.42 | 1.60 | 1.40 | 1.57 | 1.57 | 7.53% | 1,788,688 |
| Aug 13, 2025 | 1.45 | 1.48 | 1.36 | 1.46 | 1.46 | 2.10% | 1,457,788 |
| Aug 12, 2025 | 1.38 | 1.48 | 1.34 | 1.43 | 1.43 | 0.70% | 2,200,803 |
| Aug 11, 2025 | 1.50 | 1.56 | 1.38 | 1.42 | 1.42 | -2.07% | 2,137,243 |
| Aug 8, 2025 | 1.32 | 1.55 | 1.20 | 1.45 | 1.45 | 3.57% | 4,018,570 |
| Aug 7, 2025 | 1.27 | 1.69 | 1.18 | 1.40 | 1.40 | 19.66% | 14,061,247 |
| Aug 6, 2025 | 1.18 | 1.27 | 1.13 | 1.17 | 1.17 | 2.63% | 1,502,664 |
| Aug 5, 2025 | 1.11 | 1.15 | 1.03 | 1.14 | 1.14 | 6.54% | 1,097,052 |
| Aug 4, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | 1.90% | 712,699 |
| Aug 1, 2025 | 1.08 | 1.14 | 1.02 | 1.05 | 1.05 | -8.70% | 895,023 |
| Jul 31, 2025 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 4.55% | 592,183 |
| Jul 30, 2025 | 1.19 | 1.24 | 1.09 | 1.10 | 1.10 | -7.56% | 1,080,208 |
| Jul 29, 2025 | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | -1.65% | 1,787,122 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.16 | 1.21 | 1.21 | -8.33% | 2,018,912 |
| Jul 25, 2025 | 1.37 | 1.45 | 1.23 | 1.32 | 1.32 | -2.22% | 2,761,902 |
| Jul 24, 2025 | 1.32 | 1.64 | 1.23 | 1.35 | 1.35 | 13.45% | 10,255,530 |
| Jul 23, 2025 | 1.10 | 1.19 | 1.07 | 1.19 | 1.19 | 16.67% | 2,569,110 |
| Jul 22, 2025 | 0.99 | 1.09 | 0.97 | 1.02 | 1.02 | 8.51% | 1,395,073 |
| Jul 21, 2025 | 0.82 | 0.98 | 0.80 | 0.94 | 0.94 | 16.05% | 1,654,651 |
| Jul 18, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -0.25% | 537,351 |