Energy Vault Holdings, Inc. (NRGV)
NYSE: NRGV · Real-Time Price · USD
0.7072
-0.0340 (-4.59%)
At close: Mar 28, 2025, 4:00 PM
0.7350
+0.0278 (3.93%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Energy Vault Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.78 | 0.78 | 0.70 | 0.71 | 0.71 | -4.59% | 6,763,507 |
| Mar 27, 2025 | 0.85 | 0.85 | 0.71 | 0.74 | 0.74 | -10.77% | 1,802,449 |
| Mar 26, 2025 | 0.89 | 0.90 | 0.81 | 0.83 | 0.83 | -6.92% | 1,195,097 |
| Mar 25, 2025 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -5.74% | 797,820 |
| Mar 24, 2025 | 0.93 | 1.03 | 0.93 | 0.95 | 0.95 | -0.68% | 942,500 |
| Mar 21, 2025 | 0.91 | 1.01 | 0.88 | 0.95 | 0.95 | 4.48% | 1,865,257 |
| Mar 20, 2025 | 1.00 | 1.01 | 0.80 | 0.91 | 0.91 | -8.76% | 5,411,037 |
| Mar 19, 2025 | 0.95 | 1.01 | 0.79 | 1.00 | 1.00 | 11.10% | 5,403,162 |
| Mar 18, 2025 | 1.00 | 1.06 | 0.88 | 0.90 | 0.90 | -21.04% | 5,406,388 |
| Mar 17, 2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -0.87% | 1,716,931 |
| Mar 14, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 383,186 |
| Mar 13, 2025 | 1.19 | 1.22 | 1.12 | 1.16 | 1.16 | -3.33% | 576,886 |
| Mar 12, 2025 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | - | 372,288 |
| Mar 11, 2025 | 1.21 | 1.27 | 1.16 | 1.20 | 1.20 | 1.69% | 743,109 |
| Mar 10, 2025 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -8.53% | 580,100 |
| Mar 7, 2025 | 1.22 | 1.33 | 1.21 | 1.29 | 1.29 | 3.20% | 558,248 |
| Mar 6, 2025 | 1.26 | 1.28 | 1.20 | 1.25 | 1.25 | -0.79% | 532,136 |
| Mar 5, 2025 | 1.15 | 1.28 | 1.14 | 1.26 | 1.26 | 5.88% | 914,026 |
| Mar 4, 2025 | 1.15 | 1.23 | 1.12 | 1.19 | 1.19 | -2.46% | 709,970 |
| Mar 3, 2025 | 1.38 | 1.39 | 1.18 | 1.22 | 1.22 | -10.29% | 1,030,966 |
| Feb 28, 2025 | 1.33 | 1.37 | 1.26 | 1.36 | 1.36 | 3.82% | 867,686 |
| Feb 27, 2025 | 1.40 | 1.43 | 1.31 | 1.31 | 1.31 | -6.43% | 547,257 |
| Feb 26, 2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 3.70% | 353,006 |
| Feb 25, 2025 | 1.41 | 1.42 | 1.30 | 1.35 | 1.35 | -4.26% | 944,815 |
| Feb 24, 2025 | 1.47 | 1.47 | 1.37 | 1.41 | 1.41 | -3.42% | 663,260 |
| Feb 21, 2025 | 1.63 | 1.63 | 1.45 | 1.46 | 1.46 | -8.18% | 782,709 |
| Feb 20, 2025 | 1.63 | 1.66 | 1.55 | 1.59 | 1.59 | -3.05% | 436,900 |
| Feb 19, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | - | 344,087 |
| Feb 18, 2025 | 1.67 | 1.68 | 1.56 | 1.64 | 1.64 | 0.61% | 777,846 |
| Feb 14, 2025 | 1.69 | 1.69 | 1.57 | 1.63 | 1.63 | -0.61% | 633,114 |
| Feb 13, 2025 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | 5.81% | 656,734 |
| Feb 12, 2025 | 1.53 | 1.57 | 1.50 | 1.55 | 1.55 | - | 562,352 |
| Feb 11, 2025 | 1.64 | 1.68 | 1.52 | 1.55 | 1.55 | -8.28% | 721,845 |
| Feb 10, 2025 | 1.67 | 1.70 | 1.61 | 1.69 | 1.69 | 0.60% | 816,237 |
| Feb 7, 2025 | 1.71 | 1.72 | 1.59 | 1.68 | 1.68 | -1.75% | 862,335 |
| Feb 6, 2025 | 1.73 | 1.74 | 1.65 | 1.71 | 1.71 | 0.59% | 459,980 |
| Feb 5, 2025 | 1.73 | 1.76 | 1.65 | 1.70 | 1.70 | -2.30% | 617,504 |
| Feb 4, 2025 | 1.71 | 1.82 | 1.71 | 1.74 | 1.74 | 1.75% | 709,064 |
| Feb 3, 2025 | 1.64 | 1.76 | 1.60 | 1.71 | 1.71 | -1.72% | 852,053 |
| Jan 31, 2025 | 1.87 | 1.90 | 1.68 | 1.74 | 1.74 | -5.95% | 870,287 |
| Jan 30, 2025 | 1.78 | 1.86 | 1.76 | 1.85 | 1.85 | 6.32% | 542,360 |
| Jan 29, 2025 | 1.77 | 1.82 | 1.68 | 1.74 | 1.74 | -0.57% | 658,200 |
| Jan 28, 2025 | 1.75 | 1.79 | 1.60 | 1.75 | 1.75 | 2.34% | 1,335,237 |
| Jan 27, 2025 | 1.90 | 1.94 | 1.56 | 1.71 | 1.71 | -18.57% | 3,535,462 |
| Jan 24, 2025 | 2.10 | 2.28 | 2.08 | 2.10 | 2.10 | -0.94% | 1,177,491 |
| Jan 23, 2025 | 2.03 | 2.18 | 2.03 | 2.12 | 2.12 | 2.91% | 711,825 |
| Jan 22, 2025 | 2.07 | 2.13 | 1.98 | 2.06 | 2.06 | - | 1,298,390 |
| Jan 21, 2025 | 2.11 | 2.20 | 1.94 | 2.06 | 2.06 | 1.48% | 995,134 |
| Jan 17, 2025 | 1.95 | 2.04 | 1.92 | 2.03 | 2.03 | 6.28% | 864,077 |
| Jan 16, 2025 | 1.98 | 2.01 | 1.89 | 1.91 | 1.91 | -2.05% | 740,354 |